KKR & Co. Inc.

92.77
-9.78 (-9.54%)
At close: Apr 04, 2025, 3:59 PM
92.60
-0.18%
After-hours: Apr 04, 2025, 04:37 PM EDT

KKR & Co. Stock Price History

Date Open High Low Close Change % Change Volume
Apr 3, 2025 111.12 111.75 101.84 102.55 -18.35 -15.18% 13,835,971
Apr 2, 2025 114.97 121.65 114.97 120.90 3.06 2.60% 4,058,616
Apr 1, 2025 116.06 118.20 114.62 117.84 2.23 1.93% 4,495,638
Mar 31, 2025 113.06 116.56 111.33 115.61 0.75 0.65% 6,067,939
Mar 28, 2025 117.06 118.42 113.94 114.86 -2.68 -2.28% 6,223,800
Mar 27, 2025 118.08 118.78 115.48 117.54 -1.90 -1.59% 4,323,617
Mar 26, 2025 122.21 123.34 118.37 119.44 -2.74 -2.24% 3,166,197
Mar 25, 2025 122.26 123.48 120.23 122.18 0.21 0.17% 3,955,500
Mar 24, 2025 119.70 122.51 118.93 121.97 5.47 4.70% 5,276,500
Mar 21, 2025 115.00 117.15 113.82 116.50 -0.21 -0.18% 6,084,237
Mar 20, 2025 115.12 117.88 115.03 116.71 0.17 0.15% 3,462,177
Mar 19, 2025 114.03 118.28 113.37 116.54 2.52 2.21% 5,526,204
Mar 18, 2025 115.42 116.19 112.78 114.02 -1.66 -1.43% 3,305,290
Mar 17, 2025 111.23 117.06 111.23 115.68 2.37 2.09% 5,191,812
Mar 14, 2025 112.17 113.85 110.14 113.31 4.62 4.25% 6,824,666
Mar 13, 2025 114.60 115.07 107.58 108.69 -5.68 -4.97% 7,530,900
Mar 12, 2025 115.96 117.39 112.79 114.37 2.26 2.02% 7,681,909
Mar 11, 2025 108.28 113.15 107.92 112.11 3.94 3.64% 8,743,145
Mar 10, 2025 111.73 111.78 105.29 108.17 -7.10 -6.16% 11,977,400
Mar 7, 2025 116.27 116.68 108.91 115.27 -0.86 -0.74% 8,871,011
Mar 6, 2025 119.31 121.60 115.12 116.13 -6.90 -5.61% 9,436,102
Mar 5, 2025 120.78 123.53 118.12 123.03 2.25 1.86% 13,089,334
Mar 4, 2025 127.55 127.97 119.47 120.78 -12.23 -9.19% 17,007,529
Mar 3, 2025 137.60 138.87 131.79 133.01 -2.58 -1.90% 5,242,657
Feb 28, 2025 132.00 135.67 131.35 135.59 3.39 2.56% 6,393,504
Feb 27, 2025 134.27 135.97 131.52 132.20 -0.48 -0.36% 5,070,431
Feb 26, 2025 130.50 134.66 130.01 132.68 3.09 2.38% 5,716,100
Feb 25, 2025 131.00 131.70 127.16 129.59 -1.60 -1.22% 8,523,082
Feb 24, 2025 133.41 134.16 128.07 131.19 -1.03 -0.78% 6,229,300
Feb 21, 2025 135.86 136.86 130.85 132.22 -2.33 -1.73% 4,231,783
Feb 20, 2025 138.08 138.62 132.59 134.55 -3.92 -2.83% 7,028,754
Feb 19, 2025 140.36 140.60 137.94 138.47 -2.13 -1.51% 3,765,522
Feb 18, 2025 141.89 142.69 140.06 140.60 0.04 0.03% 4,128,511
Feb 14, 2025 139.61 141.79 138.54 140.56 1.26 0.90% 2,196,847
Feb 13, 2025 140.97 141.45 137.84 139.30 -0.24 -0.17% 3,615,200
Feb 12, 2025 140.62 141.02 138.40 139.54 -2.92 -2.05% 7,075,500
Feb 11, 2025 146.11 146.87 141.88 142.46 -5.47 -3.70% 6,282,600
Feb 10, 2025 150.10 151.40 146.56 147.93 -0.68 -0.46% 4,151,049
Feb 7, 2025 152.23 152.59 148.39 148.61 -2.98 -1.97% 3,983,272
Feb 6, 2025 154.33 155.61 149.21 151.59 -2.22 -1.44% 6,031,000
Feb 5, 2025 146.92 154.40 146.92 153.81 4.51 3.02% 6,666,925
Feb 4, 2025 161.87 162.39 149.00 149.30 -13.92 -8.53% 9,268,600
Feb 3, 2025 162.01 164.44 159.39 163.22 -3.85 -2.30% 4,527,500
Jan 31, 2025 167.73 170.40 166.68 167.07 0.20 0.12% 3,401,135
Jan 30, 2025 167.48 168.99 165.41 166.87 0.57 0.34% 2,428,476
Jan 29, 2025 166.94 170.16 165.98 166.30 -0.75 -0.45% 4,096,948
Jan 28, 2025 161.68 167.50 160.21 167.05 5.85 3.63% 3,923,340
Jan 27, 2025 161.14 161.34 157.70 161.20 -4.33 -2.62% 4,432,000
Jan 24, 2025 164.89 165.83 164.58 165.53 0.19 0.11% 2,837,000
Jan 23, 2025 161.03 165.43 160.85 165.34 3.83 2.37% 2,980,717