KKR & Co. Inc. (KKRT)
NYSE: KKRT · Real-Time Price · USD · Note
22.91
+0.11 (0.48%)
Oct 15, 2026, 4:00 PM EDT - Market closed
KKR & Co. Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 15, 2026 | 23.02 | 23.08 | 22.69 | 22.91 | 22.91 | 0.48% | 143,551 |
| Oct 14, 2026 | 22.76 | 23.00 | 22.57 | 22.80 | 22.80 | 0.04% | 56,153 |
| Oct 13, 2026 | 22.57 | 23.00 | 22.42 | 22.79 | 22.79 | 1.42% | 37,582 |
| Oct 12, 2026 | 23.09 | 23.14 | 22.44 | 22.47 | 22.47 | -2.52% | 72,848 |
| Oct 9, 2026 | 23.08 | 23.13 | 22.95 | 23.05 | 23.05 | 0.04% | 26,666 |
| Oct 8, 2026 | 23.08 | 23.09 | 22.75 | 23.04 | 23.04 | 0.04% | 42,504 |
| Oct 7, 2026 | 22.98 | 23.16 | 22.64 | 23.03 | 23.03 | -0.09% | 58,648 |
| Oct 6, 2026 | 22.88 | 23.25 | 22.88 | 23.05 | 23.05 | 1.05% | 82,762 |
| Oct 5, 2026 | 22.46 | 22.95 | 22.34 | 22.81 | 22.81 | 1.51% | 75,693 |
| Oct 2, 2026 | 22.60 | 22.99 | 22.30 | 22.47 | 22.47 | -0.40% | 96,005 |
| Oct 1, 2026 | 22.61 | 22.98 | 22.30 | 22.56 | 22.56 | 0.85% | 66,364 |
| Sep 30, 2026 | 22.64 | 22.96 | 22.28 | 22.37 | 22.37 | -0.18% | 131,346 |
| Sep 29, 2026 | 22.89 | 22.90 | 22.24 | 22.41 | 22.41 | -1.67% | 65,523 |
| Sep 28, 2026 | 23.17 | 23.17 | 22.74 | 22.79 | 22.79 | -1.43% | 78,464 |
| Sep 25, 2026 | 23.17 | 23.23 | 22.94 | 23.12 | 23.12 | 0.17% | 30,843 |
| Sep 24, 2026 | 22.87 | 23.18 | 22.85 | 23.08 | 23.08 | 0.30% | 24,556 |
| Sep 23, 2026 | 22.99 | 23.22 | 22.79 | 23.01 | 23.01 | - | 48,689 |
| Sep 22, 2026 | 23.17 | 23.27 | 22.90 | 23.01 | 23.01 | -0.22% | 54,823 |
| Sep 21, 2026 | 22.94 | 23.29 | 22.92 | 23.06 | 23.06 | 0.96% | 48,006 |
| Sep 18, 2026 | 23.18 | 23.26 | 22.70 | 22.84 | 22.84 | -1.55% | 46,369 |
| Sep 17, 2026 | 23.28 | 23.29 | 22.93 | 23.20 | 23.20 | -0.43% | 39,431 |
| Sep 16, 2026 | 23.13 | 23.30 | 22.91 | 23.30 | 23.30 | 1.44% | 54,412 |
| Sep 15, 2026 | 22.85 | 22.97 | 22.52 | 22.97 | 22.97 | 1.41% | 82,073 |
| Sep 14, 2026 | 23.12 | 23.20 | 22.52 | 22.65 | 22.65 | -1.52% | 103,329 |
| Sep 11, 2026 | 23.26 | 23.26 | 23.00 | 23.00 | 23.00 | -0.52% | 62,273 |
| Sep 10, 2026 | 23.20 | 23.29 | 23.00 | 23.12 | 23.12 | -0.34% | 77,517 |
| Sep 9, 2026 | 23.18 | 23.30 | 23.11 | 23.20 | 23.20 | 0.39% | 136,584 |
| Sep 8, 2026 | 23.21 | 23.36 | 23.09 | 23.11 | 23.11 | -0.77% | 51,468 |
| Sep 4, 2026 | 23.17 | 23.44 | 23.10 | 23.29 | 23.29 | 0.54% | 65,887 |
| Sep 3, 2026 | 23.33 | 23.44 | 23.15 | 23.17 | 23.17 | -0.75% | 130,697 |
| Sep 2, 2026 | 23.34 | 23.38 | 23.10 | 23.34 | 23.34 | 0.45% | 61,510 |
| Sep 1, 2026 | 23.37 | 23.38 | 23.05 | 23.24 | 23.24 | -0.62% | 63,782 |
| Aug 31, 2026 | 23.38 | 23.40 | 23.15 | 23.38 | 23.38 | 0.39% | 45,530 |
| Aug 28, 2026 | 23.20 | 23.29 | 23.11 | 23.29 | 23.29 | 0.52% | 21,185 |
| Aug 27, 2026 | 23.34 | 23.37 | 23.10 | 23.17 | 23.17 | -0.47% | 63,154 |
| Aug 26, 2026 | 23.25 | 23.38 | 23.20 | 23.28 | 23.28 | -0.43% | 74,951 |
| Aug 25, 2026 | 23.20 | 23.40 | 23.05 | 23.38 | 23.38 | 1.04% | 93,270 |
| Aug 24, 2026 | 23.13 | 23.19 | 23.00 | 23.14 | 23.14 | 0.61% | 33,780 |
| Aug 21, 2026 | 23.20 | 23.20 | 22.95 | 23.00 | 23.00 | -0.30% | 59,816 |
| Aug 20, 2026 | 22.89 | 23.11 | 22.81 | 23.07 | 23.07 | 0.61% | 71,845 |
| Aug 19, 2026 | 22.96 | 23.15 | 22.75 | 22.93 | 22.93 | 0.26% | 122,970 |
| Aug 18, 2026 | 22.79 | 22.94 | 22.79 | 22.87 | 22.87 | 0.29% | 52,615 |
| Aug 17, 2026 | 22.85 | 22.91 | 22.76 | 22.81 | 22.81 | -0.20% | 34,581 |
| Aug 14, 2026 | 22.71 | 22.86 | 22.70 | 22.85 | 22.85 | 1.02% | 59,244 |
| Aug 13, 2026 | 23.05 | 23.11 | 22.90 | 23.05 | 22.62 | 0.26% | 56,313 |
| Aug 12, 2026 | 22.92 | 23.04 | 22.89 | 22.99 | 22.56 | 0.61% | 45,471 |
| Aug 11, 2026 | 22.71 | 23.07 | 22.68 | 22.85 | 22.42 | 0.97% | 68,369 |
| Aug 10, 2026 | 23.08 | 23.12 | 22.50 | 22.63 | 22.21 | -1.65% | 192,364 |
| Aug 7, 2026 | 23.17 | 23.17 | 22.97 | 23.01 | 22.58 | -0.26% | 39,441 |
| Aug 6, 2026 | 23.17 | 23.25 | 23.07 | 23.07 | 22.64 | -0.47% | 24,643 |