KKR & Co. Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 28, 2026	101.59	105.00	99.00	101.31	101.31	1.34%	830
Apr 27, 2026	103.00	103.07	98.62	99.97	99.97	-1.90%	715
Apr 24, 2026	101.20	103.60	100.50	101.91	101.90	0.62%	4,608
Apr 23, 2026	104.90	105.50	99.86	101.28	101.28	-4.49%	1,156
Apr 22, 2026	104.50	108.00	102.01	106.04	106.04	1.34%	532
Apr 21, 2026	103.53	107.50	103.53	104.64	104.64	1.05%	2,145
Apr 20, 2026	103.60	106.00	101.71	103.55	103.55	-1.29%	788
Apr 17, 2026	101.28	107.71	100.11	104.90	104.90	2.24%	10,346
Apr 16, 2026	103.54	106.54	102.13	102.60	102.60	-1.92%	3,908
Apr 15, 2026	100.90	105.10	98.00	104.61	104.61	4.25%	10,419
Apr 14, 2026	98.10	101.26	96.71	100.35	100.35	3.34%	3,544
Apr 13, 2026	89.94	97.26	88.50	97.11	97.11	6.96%	2,991
Apr 10, 2026	92.72	93.50	89.70	90.79	90.79	-2.77%	1,409
Apr 9, 2026	93.96	95.95	90.50	93.38	93.38	-0.69%	2,245
Apr 8, 2026	93.66	96.15	92.86	94.03	94.03	3.77%	5,416
Apr 7, 2026	90.50	91.00	89.00	90.61	90.61	-0.15%	20,734
Apr 2, 2026	89.88	93.06	87.56	90.75	90.75	-0.36%	1,523
Apr 1, 2026	92.60	94.13	90.67	91.08	91.08	-1.62%	1,176
Mar 31, 2026	91.60	93.41	90.00	92.58	92.58	2.04%	3,415
Mar 30, 2026	89.00	92.02	86.00	90.73	90.73	3.11%	5,997
Mar 27, 2026	92.02	92.02	85.00	87.99	87.99	-2.99%	11,055
Mar 26, 2026	91.04	91.58	87.00	90.71	90.71	1.81%	1,637
Mar 25, 2026	92.00	93.63	89.09	89.09	89.09	-1.76%	4,574
Mar 24, 2026	89.80	90.69	85.50	90.69	90.69	-1.08%	9,835
Mar 23, 2026	90.05	93.87	87.80	91.68	91.68	2.38%	5,095
Mar 20, 2026	90.48	93.00	89.10	89.55	89.55	-0.94%	3,544
Mar 19, 2026	90.23	91.50	87.85	90.40	90.40	-0.52%	914
Mar 18, 2026	90.00	92.10	87.96	90.87	90.87	2.20%	3,462
Mar 17, 2026	85.80	90.06	84.75	88.91	88.91	3.76%	3,314
Mar 16, 2026	87.00	88.88	84.50	85.69	85.69	-0.87%	2,889
Mar 13, 2026	84.77	87.22	83.04	86.44	86.44	3.57%	2,083
Mar 12, 2026	86.10	87.13	82.67	83.46	83.46	-4.48%	13,001
Mar 11, 2026	92.07	92.07	85.62	87.37	87.37	-2.78%	7,674
Mar 10, 2026	90.54	92.50	88.45	89.87	89.87	0.95%	3,283
Mar 9, 2026	92.96	93.00	87.00	89.02	89.02	-2.38%	5,945
Mar 6, 2026	96.00	97.90	89.39	91.19	91.19	-4.29%	10,167
Mar 5, 2026	94.22	96.03	92.89	95.28	95.28	1.47%	2,092
Mar 4, 2026	91.03	94.10	89.99	93.90	93.90	2.85%	3,077
Mar 3, 2026	89.21	91.68	85.64	91.30	91.30	0.79%	84,646
Mar 2, 2026	86.50	90.89	84.06	90.58	90.58	4.70%	5,180
Feb 27, 2026	93.59	93.60	86.38	86.51	86.51	-7.38%	26,214
Feb 26, 2026	96.63	98.24	92.65	93.40	93.40	-3.51%	10,786
Feb 25, 2026	96.80	98.25	93.66	96.80	96.80	0.47%	1,537
Feb 24, 2026	93.00	96.97	91.08	96.34	96.34	4.03%	26,071
Feb 23, 2026	103.55	103.57	91.50	92.61	92.61	-8.68%	13,146
Feb 20, 2026	103.00	105.00	99.80	101.41	101.41	1.31%	2,514
Feb 19, 2026	104.50	105.98	98.97	100.10	100.10	-3.30%	5,695
Feb 18, 2026	102.64	105.37	101.68	103.51	103.51	0.72%	673
Feb 17, 2026	101.24	103.58	100.00	102.77	102.77	0.51%	1,577
Feb 13, 2026	102.00	102.74	100.30	102.25	102.07	1.74%	2,981
Feb 12, 2026	105.80	108.65	98.65	100.50	100.32	-4.41%	6,288
Feb 11, 2026	108.46	109.05	104.54	105.13	104.94	-1.95%	1,990
Feb 10, 2026	109.59	109.59	106.57	107.22	107.03	-0.12%	3,266
Feb 9, 2026	105.90	107.35	101.00	107.35	107.16	4.34%	2,224
Feb 6, 2026	99.20	103.52	98.13	102.88	102.69	4.16%	3,208
Feb 5, 2026	106.36	107.12	97.25	98.77	98.59	-4.93%	9,149
Feb 4, 2026	103.58	104.16	99.88	103.89	103.70	0.91%	3,391
Feb 3, 2026	113.91	115.84	102.44	102.95	102.76	-10.06%	18,050
Feb 2, 2026	112.50	116.99	112.50	114.47	114.26	0.28%	1,026
Jan 30, 2026	113.23	115.11	113.23	114.15	113.94	-0.62%	1,408
Jan 29, 2026	117.93	118.81	113.99	114.86	114.66	-1.89%	924
Jan 28, 2026	116.01	118.20	115.20	117.08	116.87	0.36%	1,068
Jan 27, 2026	118.06	119.82	116.44	116.66	116.45	-1.67%	20,050
Jan 26, 2026	120.50	121.53	117.05	118.64	118.42	-2.45%	1,348
Jan 23, 2026	123.50	123.60	121.35	121.62	121.40	-2.29%	1,341
Jan 22, 2026	125.69	127.28	123.71	124.47	124.24	0.09%	624
Jan 21, 2026	123.25	127.00	123.25	124.36	124.13	0.32%	936
Jan 20, 2026	130.20	130.20	123.75	123.96	123.74	-6.41%	1,300
Jan 16, 2026	131.33	133.08	130.54	132.45	132.21	0.45%	327
Jan 15, 2026	129.59	134.28	129.59	131.86	131.62	0.01%	4,141
Jan 14, 2026	129.38	131.99	126.88	131.85	131.61	1.62%	2,635
Jan 13, 2026	134.38	134.88	128.85	129.75	129.52	-4.01%	936
Jan 12, 2026	133.32	135.95	130.64	135.17	134.93	0.82%	1,102
Jan 9, 2026	134.52	135.79	132.35	134.08	133.84	0.04%	265
Jan 8, 2026	131.00	134.02	128.98	134.02	133.78	0.60%	662
Jan 7, 2026	137.07	137.25	132.85	133.23	132.99	-1.62%	335
Jan 6, 2026	135.29	137.19	133.63	135.42	135.17	0.31%	3,084
Jan 5, 2026	129.27	135.60	128.35	135.00	134.76	5.83%	3,268
Jan 2, 2026	128.88	129.39	126.98	127.57	127.34	-0.34%	1,964
Dec 31, 2025	128.51	129.97	127.78	128.01	127.77	-0.92%	547
Dec 30, 2025	129.50	131.73	128.02	129.20	128.97	-0.39%	3,651
Dec 29, 2025	131.56	131.62	128.00	129.70	129.47	-0.80%	3,260
Dec 24, 2025	130.93	131.49	130.74	130.75	130.51	-0.30%	167
Dec 23, 2025	130.74	132.37	130.47	131.14	130.90	-0.53%	1,040
Dec 22, 2025	130.62	132.26	130.10	131.84	131.60	0.27%	414
Dec 19, 2025	131.46	133.28	130.59	131.49	131.25	-1.21%	1,830
Dec 18, 2025	130.93	134.93	130.93	133.10	132.86	0.31%	693
Dec 17, 2025	132.45	134.71	132.18	132.68	132.44	-0.46%	313
Dec 16, 2025	135.04	135.81	133.30	133.30	133.06	-0.68%	506
Dec 15, 2025	139.99	139.99	133.50	134.21	133.96	-1.99%	8,232
Dec 12, 2025	142.06	144.49	136.73	136.94	136.69	-4.70%	962
Dec 11, 2025	140.29	144.25	140.29	143.69	143.43	3.75%	7,110
Dec 10, 2025	135.78	138.49	134.50	138.49	138.24	1.38%	1,402
Dec 9, 2025	130.48	137.10	129.14	136.61	136.36	5.42%	1,377
Dec 8, 2025	130.12	131.23	128.95	129.59	129.35	-0.25%	7,586
Dec 5, 2025	128.30	130.90	127.41	129.92	129.68	2.05%	375
Dec 4, 2025	126.39	128.18	126.39	127.31	127.08	0.39%	904
Dec 3, 2025	123.19	126.81	122.18	126.81	126.58	2.82%	189,395
Dec 2, 2025	122.13	124.00	122.00	123.33	123.11	0.90%	297
Dec 1, 2025	120.48	123.02	119.08	122.23	122.01	-0.30%	1,475