KKR & Co. Inc. (KKR)
NYSE: KKR
· Real-Time Price · USD
146.08
-1.38 (-0.94%)
At close: Aug 14, 2025, 3:59 PM
145.98
-0.07%
Pre-market: Aug 15, 2025, 08:32 AM EDT
KKR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 145.96 | 146.86 | 144.97 | 146.06 | 146.06 | -0.95% | 2,642,090 |
| Aug 13, 2025 | 148.96 | 149.30 | 144.31 | 147.46 | 147.46 | 0.15% | 3,785,260 |
| Aug 12, 2025 | 142.88 | 148.10 | 142.14 | 147.24 | 147.24 | 4.01% | 3,026,889 |
| Aug 11, 2025 | 142.80 | 143.54 | 141.38 | 141.57 | 141.57 | -0.77% | 1,818,646 |
| Aug 8, 2025 | 142.76 | 143.88 | 141.61 | 142.67 | 142.48 | 0.34% | 2,163,505 |
| Aug 7, 2025 | 146.65 | 147.21 | 140.46 | 142.19 | 142.01 | -1.64% | 2,920,453 |
| Aug 6, 2025 | 143.26 | 145.30 | 142.47 | 144.56 | 144.37 | 1.33% | 2,873,600 |
| Aug 5, 2025 | 145.36 | 146.58 | 141.46 | 142.66 | 142.48 | -1.70% | 4,327,400 |
| Aug 4, 2025 | 143.21 | 145.50 | 142.14 | 145.13 | 144.94 | 1.81% | 4,014,814 |
| Aug 1, 2025 | 143.05 | 143.05 | 138.73 | 142.55 | 142.37 | -2.75% | 5,750,594 |
| Jul 31, 2025 | 151.41 | 151.60 | 144.77 | 146.58 | 146.39 | -2.56% | 5,111,798 |
| Jul 30, 2025 | 152.65 | 153.50 | 148.68 | 150.43 | 150.23 | -0.38% | 3,205,800 |
| Jul 29, 2025 | 153.22 | 153.87 | 149.36 | 151.00 | 150.80 | -0.76% | 3,049,305 |
| Jul 28, 2025 | 152.37 | 152.97 | 151.64 | 152.15 | 151.95 | -0.01% | 2,446,362 |
| Jul 25, 2025 | 150.56 | 152.93 | 149.67 | 152.16 | 151.96 | 1.31% | 2,894,339 |
| Jul 24, 2025 | 153.20 | 153.20 | 149.64 | 150.19 | 150.00 | 1.30% | 4,137,645 |
| Jul 23, 2025 | 146.21 | 148.44 | 144.91 | 148.26 | 148.07 | 2.27% | 2,490,700 |
| Jul 22, 2025 | 144.33 | 145.22 | 142.25 | 144.97 | 144.78 | 0.48% | 2,042,400 |
| Jul 21, 2025 | 146.62 | 146.66 | 144.14 | 144.28 | 144.09 | -1.16% | 3,401,242 |
| Jul 18, 2025 | 147.72 | 148.29 | 145.39 | 145.98 | 145.79 | -1.10% | 3,123,430 |