KKR & Co. Inc. (KKR)
NYSE: KKR
· Real-Time Price · USD
135.56
-1.79 (-1.30%)
At close: Sep 05, 2025, 3:59 PM
135.49
-0.05%
After-hours: Sep 05, 2025, 07:55 PM EDT
KKR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 138.63 | 138.98 | 132.98 | 135.53 | 135.53 | -1.33% | 3,316,213 |
| 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 |
| Aug 28, 2025 | 140.57 | 141.13 | 139.45 | 140.09 | 140.09 | -0.27% | 3,663,119 |
| Aug 27, 2025 | 139.47 | 141.46 | 139.00 | 140.47 | 140.47 | 0.28% | 2,304,412 |
| Aug 26, 2025 | 138.21 | 140.16 | 137.51 | 140.08 | 140.08 | 0.99% | 3,315,534 |
| Aug 25, 2025 | 141.28 | 142.13 | 138.61 | 138.71 | 138.71 | -2.16% | 2,376,986 |
| Aug 22, 2025 | 138.55 | 145.01 | 137.71 | 141.77 | 141.77 | 2.85% | 4,084,932 |
| Aug 21, 2025 | 137.64 | 138.15 | 136.64 | 137.84 | 137.84 | -0.18% | 2,590,000 |
| Aug 20, 2025 | 138.55 | 138.97 | 136.01 | 138.09 | 138.09 | -0.62% | 3,185,800 |
| Aug 19, 2025 | 141.00 | 141.35 | 138.39 | 138.95 | 138.95 | -1.59% | 2,864,444 |
| Aug 18, 2025 | 142.00 | 142.27 | 140.42 | 141.20 | 141.20 | -0.76% | 2,913,039 |
| Aug 15, 2025 | 146.88 | 146.88 | 142.20 | 142.28 | 142.28 | -2.59% | 2,943,647 |
| Aug 14, 2025 | 145.96 | 146.86 | 144.97 | 146.06 | 146.06 | -0.95% | 2,668,539 |
| 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 |