Skip to main content
KKR & Co. Inc. (KKR)
NYSE: KKR · Real-Time Price · USD
129.42
+0.99 (0.77%)
At close: Dec 5, 2025, 4:00 PM EST
129.10
-0.32 (-0.25%)
After-hours: Dec 5, 2025, 7:52 PM EST

KKR & Co. Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 2025128.14131.00127.51129.42129.420.77%2,825,811
Dec 4, 2025126.84128.50125.95128.43128.431.54%2,763,052
Dec 3, 2025123.00126.92122.12126.48126.483.10%3,066,829
Dec 2, 2025122.32123.85121.84122.68122.680.40%2,440,662
Dec 1, 2025120.49123.21119.09122.19122.19-0.10%2,448,761
Nov 28, 2025121.28122.85120.63122.31122.311.22%1,187,762
Nov 26, 2025121.11122.61120.30120.83120.830.02%3,429,480
Nov 25, 2025118.73120.92116.16120.81120.812.51%4,734,746
Nov 24, 2025118.70119.00116.74117.85117.85-0.69%4,898,267
Nov 21, 2025115.07118.89113.83118.67118.673.72%5,949,887
Nov 20, 2025119.86121.64114.30114.41114.41-2.63%5,747,994
Nov 19, 2025114.60117.52113.11117.50117.502.91%3,708,898
Nov 18, 2025113.01116.12112.00114.18114.180.14%5,746,944
Nov 17, 2025119.51120.05113.53114.02114.02-4.92%5,278,244
Nov 14, 2025118.77120.82118.52119.92119.74-0.69%4,359,689
Nov 13, 2025122.43123.60118.82120.75120.56-1.89%9,600,131
Nov 12, 2025121.69124.70121.59123.07122.881.41%3,612,705
Nov 11, 2025120.05122.06118.64121.36121.171.04%3,123,931
Nov 10, 2025123.52123.95119.23120.11119.92-1.00%5,681,330
Nov 7, 2025112.29122.13112.09121.32121.131.68%9,118,303
Nov 6, 2025118.96120.45117.58119.31119.130.35%6,348,430
Nov 5, 2025118.39120.55116.54118.89118.710.51%3,791,861
Nov 4, 2025116.61120.30116.44118.29118.110.56%4,296,674
Nov 3, 2025118.57118.75116.52117.63117.45-0.59%4,340,699
Oct 31, 2025116.95118.90115.05118.33118.150.19%4,866,374
Oct 30, 2025118.66120.26117.75118.11117.93-0.37%3,865,326
Oct 29, 2025119.73120.78117.93118.55118.37-1.71%5,211,407
Oct 28, 2025122.29122.58120.30120.61120.42-1.35%2,882,241
Oct 27, 2025122.96124.17121.77122.26122.070.84%3,059,028
Oct 24, 2025122.34124.23121.17121.24121.050.23%3,753,547
Oct 23, 2025123.62123.96119.74120.96120.77-1.90%4,691,760
Oct 22, 2025123.47125.05121.93123.30123.11-0.31%3,441,258
Oct 21, 2025120.50124.48120.06123.68123.492.97%4,901,069
Oct 20, 2025118.96120.63118.00120.11119.922.13%3,779,044
Oct 17, 2025117.76118.58116.29117.60117.420.07%4,635,075
Oct 16, 2025124.19124.83115.73117.52117.34-5.58%7,072,038
Oct 15, 2025128.62128.95124.13124.46124.27-1.21%4,536,322
Oct 14, 2025119.21127.15118.67125.98125.794.60%6,083,007
Oct 13, 2025119.47121.61118.02120.44120.252.22%4,699,932
Oct 10, 2025124.39124.65117.65117.82117.64-5.03%6,810,608
Oct 9, 2025124.60125.66122.80124.06123.87-0.54%3,657,087
Oct 8, 2025124.75125.49123.52124.73124.540.01%4,544,335
Oct 7, 2025126.98128.45123.76124.72124.53-1.69%3,513,906
Oct 6, 2025128.00128.70125.47126.87126.67-0.61%3,522,046
Oct 3, 2025126.92128.79126.45127.65127.452.42%4,099,523
Oct 2, 2025127.36128.04124.01124.63124.44-2.23%6,360,722
Oct 1, 2025128.26130.32127.24127.47127.27-1.91%5,778,955
Sep 30, 2025134.67135.53126.57129.95129.75-3.37%7,784,618
Sep 29, 2025136.07136.07133.76134.48134.270.35%4,255,739
Sep 26, 2025136.57137.22133.82134.01133.80-1.22%4,592,716
Sep 25, 2025135.40138.51134.68135.66135.45-1.65%5,106,897
Sep 24, 2025146.30148.73137.89137.94137.73-6.32%6,485,003
Sep 23, 2025147.07152.10146.66147.25147.020.20%3,599,589
Sep 22, 2025146.73147.50145.60146.95146.72-1.32%3,652,250
Sep 19, 2025150.82150.82147.01148.92148.69-0.28%8,793,943
Sep 18, 2025146.17151.11145.74149.34149.113.42%3,129,356
Sep 17, 2025144.43147.22143.13144.40144.180.01%2,932,186
Sep 16, 2025144.80145.80143.04144.38144.16-0.19%1,828,310
Sep 15, 2025143.80145.99143.50144.65144.430.91%2,327,073
Sep 12, 2025144.66145.03142.47143.34143.12-1.15%3,554,862
Sep 11, 2025139.29146.14139.17145.01144.794.11%4,048,115
Sep 10, 2025137.22141.19136.91139.29139.081.38%2,499,883
Sep 9, 2025138.61138.96136.87137.39137.18-0.94%2,625,481
Sep 8, 2025136.21138.83135.73138.69138.482.33%3,458,874
Sep 5, 2025138.63138.98132.98135.53135.32-1.33%3,413,023
Sep 4, 2025135.57138.02135.00137.35137.141.87%2,167,714
Sep 3, 2025138.08139.22133.34134.83134.62-2.82%3,821,645
Sep 2, 2025136.82138.87135.06138.74138.53-0.54%2,418,693
Aug 29, 2025140.26140.89139.22139.49139.27-0.43%2,421,681
Aug 28, 2025140.58141.13139.45140.09139.87-0.27%3,663,119
Aug 27, 2025139.47141.46139.00140.47140.250.28%2,304,412
Aug 26, 2025138.21140.16137.51140.08139.860.99%3,315,534
Aug 25, 2025141.28142.13138.61138.71138.50-2.16%2,376,986
Aug 22, 2025138.55145.01137.71141.77141.552.85%4,084,932
Aug 21, 2025137.64138.15136.64137.84137.63-0.18%2,589,990
Aug 20, 2025138.55138.97136.02138.09137.88-0.62%3,185,751
Aug 19, 2025141.00141.35138.39138.95138.74-1.59%2,864,444
Aug 18, 2025142.00142.27140.42141.20140.98-0.76%2,913,039
Aug 15, 2025146.88146.88142.20142.28142.06-2.59%2,943,647
Aug 14, 2025145.96146.86144.97146.06145.83-0.95%2,668,539
Aug 13, 2025148.96149.30144.31147.46147.230.15%3,785,260
Aug 12, 2025142.88148.10142.14147.24147.014.01%3,026,889
Aug 11, 2025142.80143.54141.38141.57141.35-0.77%1,818,646
Aug 8, 2025142.76143.88141.61142.67142.270.34%2,163,505
Aug 7, 2025146.65147.21140.46142.19141.79-1.64%2,920,453
Aug 6, 2025143.26145.30142.47144.56144.151.33%2,873,571
Aug 5, 2025145.36146.58141.46142.66142.26-1.70%4,327,391
Aug 4, 2025143.21145.50142.14145.13144.721.81%4,014,814
Aug 1, 2025143.05143.05138.73142.55142.15-2.75%5,750,594
Jul 31, 2025151.41151.60144.77146.58146.16-2.56%5,111,798
Jul 30, 2025152.65153.50148.68150.43150.00-0.38%3,205,800
Jul 29, 2025153.22153.87149.36151.00150.57-0.76%3,049,305
Jul 28, 2025152.37152.97151.64152.15151.72-0.01%2,446,362
Jul 25, 2025150.56152.93149.67152.16151.731.31%2,894,339
Jul 24, 2025153.20153.20149.64150.19149.761.30%4,137,645
Jul 23, 2025146.21148.44144.91148.26147.842.27%2,490,700
Jul 22, 2025144.33145.22142.25144.97144.560.48%2,042,368
Jul 21, 2025146.62146.66144.14144.28143.87-1.16%3,401,242
Jul 18, 2025147.72148.29145.39145.98145.57-1.10%3,123,430
Jul 17, 2025142.93148.02142.63147.60147.183.18%5,075,888