Skip to main content
KKR & Co. Inc. (NEO:KKR)
Canada flag Canada · Delayed Price · Currency is CAD
28.29
+0.37 (1.33%)
At close: Dec 5, 2025

KKR & Co. Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 202528.2328.5728.2028.2928.291.33%4,255
Dec 4, 202527.8927.9227.8927.9227.920.79%1,254
Dec 3, 202527.7327.7527.7027.7027.703.36%14,678
Dec 2, 202526.8026.8026.8026.8026.800.56%335
Dec 1, 202526.2426.7226.2426.6526.65-0.60%2,200
Nov 28, 202526.8726.8826.8126.8126.810.71%852
Nov 26, 202526.6226.6226.6226.6226.620.99%1,076
Nov 25, 202526.0526.3626.0526.3626.361.58%1,262
Nov 24, 202525.8025.9525.8025.9525.952.85%400
Nov 21, 202525.2325.2325.2325.2325.230.32%410
Nov 20, 202526.3526.3525.1525.1525.15-1.02%800
Nov 19, 202525.4225.4925.1125.4125.410.40%4,812
Nov 18, 202524.8825.3124.8725.3125.311.65%616
Nov 17, 202525.9125.9124.9024.9024.90-5.07%3,933
Nov 14, 202526.2426.2426.2326.2326.23-0.15%1,073
Nov 13, 202527.0027.0026.2726.2726.27-1.35%350
Nov 11, 202526.3026.6326.3026.6326.631.22%1,939
Nov 10, 202526.8826.8826.3126.3126.31-1.46%2,865
Nov 7, 202525.6626.7025.6626.7026.701.75%5,746
Nov 6, 202526.2726.2726.1626.2426.241.35%3,000
Nov 5, 202525.8925.8925.8925.8925.89-0.15%1,000
Nov 4, 202525.2926.2325.2925.9325.930.70%1,038
Nov 3, 202525.9525.9525.6225.7525.75-1.00%1,662
Oct 31, 202525.7526.0125.6926.0126.010.19%1,984
Oct 30, 202526.1026.1025.9625.9625.96-0.38%4,641
Oct 29, 202526.0926.4426.0626.0626.06-1.62%3,816
Oct 28, 202526.7526.7526.4226.4926.49-1.30%4,500
Oct 27, 202527.1027.1026.8426.8426.84-0.92%2,255
Oct 24, 202527.1027.1227.0927.0927.090.78%2,222
Oct 23, 202526.8826.8826.8826.8826.88-0.07%1,905
Oct 22, 202526.9026.9026.9026.9026.90-0.07%1,087
Oct 21, 202526.6826.9226.6526.9226.921.97%5,496
Oct 20, 202526.1526.4026.0926.4026.402.52%8,503
Oct 17, 202525.6025.8725.6025.7525.75-0.31%975
Oct 16, 202527.0227.0225.4725.8325.83-6.14%8,296
Oct 15, 202528.0728.0727.3027.5227.52-1.08%2,096
Oct 14, 202526.8527.8626.8527.8227.826.63%2,065
Oct 10, 202526.8126.8626.0026.0926.09-3.73%3,869
Oct 9, 202527.1527.1527.1027.1027.10-1.09%486
Oct 8, 202527.3427.4627.3427.4027.400.18%4,854
Oct 7, 202527.5727.9727.2327.3527.35-1.94%12,616
Oct 6, 202527.7528.0327.7527.8927.89-0.14%3,695
Oct 3, 202527.4528.2527.4527.9327.932.16%5,402
Oct 2, 202527.8627.8927.2027.3427.34-2.36%29,886
Oct 1, 202527.7228.4627.7228.0028.00-1.96%12,355
Sep 30, 202529.8429.8427.8828.5628.56-3.19%15,753
Sep 26, 202529.8229.8229.5029.5029.50-0.67%3,191
Sep 25, 202529.8529.9029.7029.7029.70-2.27%424
Sep 24, 202532.1432.3330.3930.3930.39-6.78%6,614
Sep 23, 202532.9632.9632.6032.6032.601.18%490
Sep 22, 202532.6032.6032.2032.2232.22-1.86%1,133
Sep 19, 202533.0833.0832.5332.8332.83-3,300
Sep 18, 202533.0133.0132.8332.8332.833.01%3,375
Sep 17, 202532.1132.1131.8731.8731.870.16%1,304
Sep 16, 202531.9431.9431.5531.8231.82-0.06%16,300
Sep 15, 202531.7731.8431.7731.8431.840.63%1,403
Sep 12, 202531.6331.6431.4731.6431.64-0.78%1,405
Sep 11, 202530.9131.9830.9131.8931.894.28%4,229
Sep 10, 202530.9930.9930.5830.5830.581.22%471
Sep 9, 202530.5330.5330.2130.2130.21-1.11%3,888
Sep 8, 202530.5530.5530.5530.5530.552.41%267
Sep 5, 202530.5130.5129.5729.8329.830.10%1,049
Sep 3, 202529.8029.8029.8029.8029.80-2.07%570
Sep 2, 202530.0230.4329.8030.4330.43-1.46%1,635
Aug 29, 202530.8830.8830.8830.8830.88-0.13%496
Aug 28, 202530.7930.9230.7930.9230.92-0.32%515
Aug 27, 202531.0431.0430.7731.0231.021.34%3,040
Aug 26, 202530.6130.6130.6130.6130.61-2.24%135
Aug 22, 202530.5031.3130.5031.3131.312.52%350
Aug 20, 202530.5730.5830.5430.5430.54-0.10%3,134
Aug 19, 202530.9030.9830.5730.5730.57-3.01%1,430
Aug 15, 202531.5231.5231.5231.5231.52-2.26%243
Aug 14, 202532.0232.2532.0232.2532.25-0.80%330
Aug 13, 202531.9032.5131.9032.5132.51-481
Aug 12, 202532.4432.6932.4132.5132.513.40%6,880
Aug 8, 202531.3331.4431.3331.4431.440.61%1,035
Aug 7, 202531.3031.3031.2531.2531.25-2.16%1,177
Aug 6, 202531.7631.9431.7031.9431.941.49%12,609
Aug 5, 202531.5131.5131.4331.4731.471.58%1,570
Aug 1, 202532.0032.0030.7030.9830.98-4.09%17,452
Jul 31, 202532.9033.0132.3032.3032.30-1.76%2,601
Jul 30, 202533.7833.7832.8832.8832.88-1.65%1,375
Jul 29, 202533.4333.4333.4333.4333.43-0.51%207
Jul 28, 202533.6133.6633.6033.6033.60-0.15%604
Jul 25, 202533.2333.6533.2333.6533.651.02%1,842
Jul 24, 202533.4233.6033.3133.3133.311.74%1,150
Jul 23, 202532.3932.7432.3932.7432.742.47%2,887
Jul 21, 202532.3532.3531.9531.9531.95-1.05%569
Jul 18, 202532.5532.5532.2932.2932.29-1.10%860
Jul 17, 202531.6532.6531.6532.6532.654.71%8,952
Jul 16, 202530.8931.2030.8931.1831.182.43%702
Jul 15, 202531.1031.1030.4430.4430.44-2.12%1,715
Jul 14, 202530.6431.1030.6431.1031.10-0.38%571
Jul 11, 202531.2031.2231.2031.2231.22-1.23%450
Jul 10, 202531.7531.7531.6031.6131.612.63%415
Jul 9, 202530.8930.8930.7330.8030.800.95%2,112
Jul 8, 202530.2530.5230.2030.5130.51-1.20%635
Jul 7, 202530.8330.8830.7830.8830.88-1.25%446
Jul 4, 202530.9831.2730.9831.2731.271.86%275
Jul 3, 202529.9830.7129.9830.7030.703.12%3,410