Skip to main content
KKR & Co. Inc. (TSX:KKR)
Canada flag Canada · Delayed Price · Currency is CAD
19.66
-0.30 (-1.50%)
At close: Mar 9, 2026

KKR & Co. Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 202619.5520.0019.5019.9619.96-3.01%2,827
Mar 5, 202620.5820.5820.5820.5820.581.03%137
Mar 4, 202620.0420.5120.0420.3720.372.88%1,172
Mar 3, 202619.2119.8118.7519.8019.800.20%4,556
Mar 2, 202618.9519.7718.9519.7619.763.40%3,648
Feb 27, 202619.6319.6318.8419.1119.11-6.46%8,292
Feb 26, 202620.4920.4920.4320.4320.43-1.87%340
Feb 24, 202619.9821.1019.9020.8220.824.36%4,964
Feb 23, 202621.4021.4019.9519.9519.95-9.03%4,370
Feb 20, 202622.0822.2121.9121.9321.93-0.59%1,335
Feb 19, 202622.6522.6521.6322.0622.06-3.46%2,085
Feb 18, 202622.7722.8522.7722.8522.854.43%1,751
Feb 17, 202621.8821.8821.8821.8821.88-0.86%652
Feb 13, 202622.2822.2822.0722.0722.030.32%280
Feb 12, 202623.2723.3321.5022.0021.96-3.72%2,328
Feb 11, 202622.9322.9322.8522.8522.81-2.60%200
Feb 10, 202623.7823.7823.4023.4623.420.34%702
Feb 9, 202623.4223.4223.3423.3823.344.33%913
Feb 6, 202622.3422.4222.3422.4122.373.13%7,181
Feb 5, 202622.1822.1821.7321.7321.69-5.15%1,444
Feb 4, 202622.6822.9622.1822.9122.871.69%1,062
Feb 3, 202624.4024.4322.4422.5322.49-10.81%15,685
Feb 2, 202624.7125.2624.7125.2625.211.45%403
Jan 30, 202624.8824.9024.8524.9024.85-1.31%518
Jan 29, 202625.1125.2325.1125.2325.18-0.94%383
Jan 28, 202625.5025.5625.4725.4725.421.11%1,173
Jan 27, 202625.7125.7125.1925.1925.14-4.29%854
Jan 23, 202626.6626.6626.3226.3226.27-2.41%345
Jan 20, 202627.2527.2526.9726.9726.92-3.75%452
Jan 19, 202628.7628.9028.0228.0227.97-2.37%6,911
Jan 16, 202628.7028.7028.7028.7028.65-190
Jan 15, 202628.7028.7028.7028.7028.65-1.03%1,044
Jan 7, 202629.0029.0029.0029.0028.953.87%200
Jan 2, 202628.7628.7627.9227.9227.87-0.32%401
Dec 31, 202528.2228.2228.0128.0127.96-0.67%200
Dec 30, 202528.1828.2028.1828.2028.15-0.21%400
Dec 29, 202528.2628.2628.2628.2628.21-1.67%700
Dec 19, 202528.7428.7428.7428.7428.69-2.34%725
Dec 15, 202530.0230.0229.4329.4329.38-1.37%710
Dec 12, 202530.7930.7929.8429.8429.79-4.57%1,221
Dec 11, 202531.2031.4031.2031.2731.211.66%3,645
Dec 10, 202530.0431.0030.0430.7630.702.53%5,034
Dec 9, 202528.9030.0028.9030.0029.955.56%5,701
Dec 8, 202528.2928.4428.2928.4228.370.46%2,697
Dec 5, 202528.2328.5728.2028.2928.241.33%4,255
Dec 4, 202527.8927.9227.8927.9227.870.79%1,254
Dec 3, 202527.7327.7527.7027.7027.653.36%14,678
Dec 2, 202526.8026.8026.8026.8026.750.56%335
Dec 1, 202526.2426.7226.2426.6526.60-0.60%2,200
Nov 28, 202526.8726.8826.8126.8126.760.71%852
Nov 26, 202526.6226.6226.6226.6226.570.99%1,076
Nov 25, 202526.0526.3626.0526.3626.311.58%1,262
Nov 24, 202525.8025.9525.8025.9525.902.85%400
Nov 21, 202525.2325.2325.2325.2325.180.32%410
Nov 20, 202526.3526.3525.1525.1525.10-1.02%800
Nov 19, 202525.4225.4925.1125.4125.360.40%4,812
Nov 18, 202524.8825.3124.8725.3125.261.65%616
Nov 17, 202525.9125.9124.9024.9024.85-5.07%3,933
Nov 14, 202526.2426.2426.2326.2326.14-0.15%1,073
Nov 13, 202527.0027.0026.2726.2726.18-1.35%350
Nov 11, 202526.3026.6326.3026.6326.541.22%1,939
Nov 10, 202526.8826.8826.3126.3126.22-1.46%2,865
Nov 7, 202525.6626.7025.6626.7026.611.75%5,746
Nov 6, 202526.2726.2726.1626.2426.151.35%3,000
Nov 5, 202525.8925.8925.8925.8925.80-0.15%1,000
Nov 4, 202525.2926.2325.2925.9325.840.70%1,038
Nov 3, 202525.9525.9525.6225.7525.66-1.00%1,662
Oct 31, 202525.7526.0125.6926.0125.920.19%1,984
Oct 30, 202526.1026.1025.9625.9625.87-0.38%4,641
Oct 29, 202526.0926.4426.0626.0625.97-1.62%3,816
Oct 28, 202526.7526.7526.4226.4926.40-1.30%4,500
Oct 27, 202527.1027.1026.8426.8426.75-0.92%2,255
Oct 24, 202527.1027.1227.0927.0927.000.78%2,222
Oct 23, 202526.8826.8826.8826.8826.79-0.07%1,905
Oct 22, 202526.9026.9026.9026.9026.81-0.07%1,087
Oct 21, 202526.6826.9226.6526.9226.831.97%5,496
Oct 20, 202526.1526.4026.0926.4026.312.52%8,503
Oct 17, 202525.6025.8725.6025.7525.66-0.31%975
Oct 16, 202527.0227.0225.4725.8325.74-6.14%8,296
Oct 15, 202528.0728.0727.3027.5227.43-1.08%2,096
Oct 14, 202526.8527.8626.8527.8227.736.63%2,065
Oct 10, 202526.8126.8626.0026.0926.00-3.73%3,869
Oct 9, 202527.1527.1527.1027.1027.01-1.09%486
Oct 8, 202527.3427.4627.3427.4027.310.18%4,854
Oct 7, 202527.5727.9727.2327.3527.26-1.94%12,616
Oct 6, 202527.7528.0327.7527.8927.80-0.14%3,695
Oct 3, 202527.4528.2527.4527.9327.842.16%5,402
Oct 2, 202527.8627.8927.2027.3427.25-2.36%29,886
Oct 1, 202527.7228.4627.7228.0027.91-1.96%12,355
Sep 30, 202529.8429.8427.8828.5628.46-3.19%15,753
Sep 26, 202529.8229.8229.5029.5029.40-0.67%3,191
Sep 25, 202529.8529.9029.7029.7029.60-2.27%424
Sep 24, 202532.1432.3330.3930.3930.29-6.78%6,614
Sep 23, 202532.9632.9632.6032.6032.491.18%490
Sep 22, 202532.6032.6032.2032.2232.11-1.86%1,133
Sep 19, 202533.0833.0832.5332.8332.72-3,300
Sep 18, 202533.0133.0132.8332.8332.723.01%3,375
Sep 17, 202532.1132.1131.8731.8731.760.16%1,304
Sep 16, 202531.9431.9431.5531.8231.71-0.06%16,300
Sep 15, 202531.7731.8431.7731.8431.730.63%1,403