KKR & Co. Inc. (KKR)
NYSE: KKR
· Real-Time Price · USD
133.97
-1.69 (-1.25%)
At close: Sep 26, 2025, 3:59 PM
134.85
0.65%
After-hours: Sep 26, 2025, 07:47 PM EDT
KKR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 136.57 | 137.22 | 133.82 | 134.01 | 134.01 | -1.22% | 4,578,338 |
| Sep 25, 2025 | 135.40 | 138.51 | 134.68 | 135.66 | 135.66 | -1.65% | 5,106,900 |
| Sep 24, 2025 | 146.30 | 148.73 | 137.89 | 137.94 | 137.94 | -6.32% | 6,485,003 |
| Sep 23, 2025 | 147.07 | 152.10 | 146.66 | 147.25 | 147.25 | 0.20% | 3,599,600 |
| Sep 22, 2025 | 146.73 | 147.50 | 145.60 | 146.95 | 146.95 | -1.32% | 3,652,250 |
| Sep 19, 2025 | 150.82 | 150.82 | 147.01 | 148.92 | 148.92 | -0.28% | 8,793,943 |
| Sep 18, 2025 | 146.17 | 151.11 | 145.74 | 149.34 | 149.34 | 3.42% | 3,129,356 |
| Sep 17, 2025 | 144.43 | 147.22 | 143.13 | 144.40 | 144.40 | 0.01% | 2,932,200 |
| Sep 16, 2025 | 144.80 | 145.80 | 143.04 | 144.38 | 144.38 | -0.19% | 1,828,310 |
| Sep 15, 2025 | 143.80 | 145.99 | 143.50 | 144.65 | 144.65 | 0.91% | 2,327,073 |
| Sep 12, 2025 | 144.66 | 145.03 | 142.47 | 143.34 | 143.34 | -1.15% | 3,554,862 |
| Sep 11, 2025 | 139.29 | 146.14 | 139.17 | 145.01 | 145.01 | 4.11% | 4,048,115 |
| Sep 10, 2025 | 137.22 | 141.19 | 136.91 | 139.29 | 139.29 | 1.38% | 2,499,883 |
| Sep 9, 2025 | 138.61 | 138.96 | 136.87 | 137.39 | 137.39 | -0.94% | 2,625,481 |
| Sep 8, 2025 | 136.21 | 138.82 | 135.73 | 138.69 | 138.69 | 2.33% | 3,458,900 |
| Sep 5, 2025 | 138.63 | 138.98 | 132.98 | 135.53 | 135.53 | -1.33% | 3,413,023 |
| Sep 4, 2025 | 135.57 | 138.02 | 135.00 | 137.35 | 137.35 | 1.87% | 2,167,714 |
| Sep 3, 2025 | 138.08 | 139.22 | 133.34 | 134.83 | 134.83 | -2.82% | 3,821,645 |
| Sep 2, 2025 | 136.82 | 138.87 | 135.06 | 138.74 | 138.74 | -0.54% | 2,418,693 |
| Aug 29, 2025 | 140.26 | 140.89 | 139.22 | 139.49 | 139.49 | -0.43% | 2,421,700 |