KKR & Co. Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 30, 2026	93.11	93.27	91.18	91.30	91.30	-2.02%	4,986,557
Sep 29, 2026	93.78	94.10	92.15	93.18	93.18	-0.06%	3,627,734
Sep 28, 2026	95.34	95.68	92.70	93.24	93.24	-3.55%	5,994,457
Sep 25, 2026	96.05	97.39	95.50	96.67	96.67	1.08%	3,239,663
Sep 24, 2026	96.85	97.59	93.96	95.64	95.64	-1.62%	3,353,847
Sep 23, 2026	97.46	98.37	96.51	97.21	97.21	-1.25%	4,077,348
Sep 22, 2026	101.77	102.23	98.34	98.44	98.44	-2.37%	3,230,837
Sep 21, 2026	100.29	101.10	98.85	100.83	100.83	2.04%	2,748,491
Sep 18, 2026	97.51	99.24	96.85	98.81	98.81	0.63%	5,019,599
Sep 17, 2026	98.61	100.02	98.15	98.19	98.19	1.39%	3,134,128
Sep 16, 2026	100.21	100.30	95.11	96.84	96.84	-3.16%	4,042,615
Sep 15, 2026	101.76	102.79	99.71	100.00	100.00	-2.22%	3,708,430
Sep 14, 2026	100.48	102.32	100.38	102.27	102.27	1.18%	3,257,418
Sep 11, 2026	103.00	103.64	100.85	101.08	101.08	0.21%	2,633,604
Sep 10, 2026	103.00	103.82	99.78	100.87	100.87	-3.09%	4,201,524
Sep 9, 2026	105.49	105.93	102.88	104.09	104.09	-1.55%	4,351,857
Sep 8, 2026	106.55	108.27	105.46	105.73	105.73	-1.86%	3,392,498
Sep 4, 2026	108.37	109.38	106.77	107.73	107.73	-1.85%	3,685,693
Sep 3, 2026	107.17	110.89	106.81	109.76	109.76	3.13%	4,093,373
Sep 2, 2026	106.22	109.08	105.50	106.43	106.43	0.02%	4,346,699
Sep 1, 2026	108.06	109.37	105.75	106.41	106.41	-3.02%	4,046,172
Aug 31, 2026	109.25	111.00	108.40	109.72	109.72	0.96%	3,731,438
Aug 28, 2026	109.82	111.64	108.62	108.68	108.68	-0.59%	2,423,372
Aug 27, 2026	108.91	111.12	108.37	109.32	109.32	0.76%	2,481,607
Aug 26, 2026	107.45	108.99	106.88	108.50	108.50	0.86%	2,292,804
Aug 25, 2026	107.45	108.02	105.92	107.58	107.58	0.24%	2,022,824
Aug 24, 2026	108.25	109.36	107.08	107.32	107.32	-1.07%	2,725,162
Aug 21, 2026	110.11	110.11	107.67	108.48	108.48	1.36%	2,679,878
Aug 20, 2026	109.82	109.96	106.91	107.02	107.02	-3.11%	3,531,076
Aug 19, 2026	108.55	113.00	108.10	110.46	110.46	3.05%	4,706,234
Aug 18, 2026	108.40	109.38	106.53	107.19	107.19	-1.51%	3,928,117
Aug 17, 2026	112.90	113.63	107.50	108.83	108.83	-4.54%	6,693,973
Aug 14, 2026	115.50	116.17	113.40	114.01	114.01	-1.12%	5,757,463
Aug 13, 2026	111.65	116.57	111.36	115.30	115.30	3.97%	7,056,502
Aug 12, 2026	112.00	114.57	109.10	110.90	110.90	-0.06%	6,161,312
Aug 11, 2026	104.01	111.34	103.66	110.97	110.97	6.88%	8,308,861
Aug 10, 2026	101.81	104.26	101.15	103.83	103.83	1.18%	5,900,269
Aug 7, 2026	103.27	104.92	102.28	102.81	102.62	-0.52%	7,048,666
Aug 6, 2026	106.02	106.29	102.34	103.35	103.15	-2.18%	3,421,345
Aug 5, 2026	108.99	109.62	104.02	105.65	105.45	-2.37%	3,995,946
Aug 4, 2026	105.40	108.36	104.35	108.21	108.00	1.55%	5,337,791
Aug 3, 2026	102.95	107.30	102.60	106.56	106.36	5.06%	5,799,513
Jul 31, 2026	99.47	101.72	99.13	101.43	101.24	0.45%	6,282,837
Jul 30, 2026	100.64	101.51	95.66	100.98	100.79	1.71%	4,886,575
Jul 29, 2026	100.17	101.94	98.97	99.28	99.09	-3.29%	4,328,736
Jul 28, 2026	101.37	102.95	100.57	102.66	102.47	1.01%	3,402,415
Jul 27, 2026	100.00	102.44	100.00	101.63	101.44	2.28%	3,692,493
Jul 24, 2026	96.03	99.49	95.77	99.36	99.17	3.53%	3,867,097
Jul 23, 2026	95.98	97.50	94.13	95.97	95.79	0.46%	2,304,315
Jul 22, 2026	96.34	97.47	94.83	95.53	95.35	-1.63%	2,564,619