Skip to main content
KKR & Co. Inc. (KKR)
NYSE: KKR · Real-Time Price · USD
90.94
-0.39 (-0.43%)
At close: Mar 9, 2026, 4:00 PM EDT
90.68
-0.26 (-0.29%)
After-hours: Mar 9, 2026, 7:58 PM EDT

KKR & Co. Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 202689.3291.5587.0090.9490.94-0.43%8,165,935
Mar 6, 202693.0693.0689.1191.3391.33-4.46%9,263,273
Mar 5, 202693.5096.1093.4595.5995.591.88%8,083,851
Mar 4, 202691.5094.5791.4593.8393.833.62%8,860,994
Mar 3, 202686.6591.8685.3790.5590.55-0.07%10,451,579
Mar 2, 202685.7591.3684.5290.6190.613.34%13,675,888
Feb 27, 202692.2192.2186.3587.6887.68-6.34%20,216,852
Feb 26, 202697.2398.0492.4693.6293.62-3.11%15,278,919
Feb 25, 202696.4597.7193.5596.6396.630.95%9,115,887
Feb 24, 202692.2797.0991.0095.7295.723.83%8,815,156
Feb 23, 202699.9099.9091.4592.1992.19-8.89%15,262,530
Feb 20, 2026100.80104.2799.77101.18101.18-0.45%6,659,857
Feb 19, 2026102.64103.5498.92101.64101.64-1.89%10,016,571
Feb 18, 2026102.39105.41101.50103.60103.601.02%5,537,051
Feb 17, 2026102.00103.4999.71102.55102.550.81%6,346,999
Feb 13, 2026101.31102.92100.77101.73101.550.60%4,234,586
Feb 12, 2026106.93107.9998.48101.12100.94-3.75%8,987,346
Feb 11, 2026107.60109.25104.28105.06104.87-2.01%6,812,575
Feb 10, 2026107.21109.53106.60107.21107.02-0.07%9,036,717
Feb 9, 2026103.23108.41102.65107.29107.093.96%11,737,729
Feb 6, 2026102.56103.9699.99103.20103.014.06%13,332,077
Feb 5, 2026103.00104.8197.3799.1798.99-5.35%16,545,340
Feb 4, 2026102.69106.8099.36104.77104.581.44%20,811,332
Feb 3, 2026113.20113.71102.05103.28103.09-9.69%11,515,503
Feb 2, 2026114.15116.08112.63114.36114.150.09%4,510,871
Jan 30, 2026114.03115.69113.38114.26114.05-0.63%4,944,323
Jan 29, 2026117.75119.94113.77114.98114.77-1.53%6,625,746
Jan 28, 2026117.34118.35115.80116.77116.560.66%4,604,478
Jan 27, 2026119.60119.66115.90116.00115.79-2.23%5,488,383
Jan 26, 2026121.24121.60117.04118.65118.43-2.14%8,576,454
Jan 23, 2026122.80123.37120.92121.25121.03-1.81%3,183,391
Jan 22, 2026125.47127.00123.40123.48123.26-0.68%2,729,166
Jan 21, 2026124.44125.99123.28124.33124.101.16%3,834,076
Jan 20, 2026128.35129.16122.66122.90122.68-6.48%5,008,293
Jan 16, 2026130.54133.51130.07131.42131.180.08%3,910,212
Jan 15, 2026132.47134.47130.75131.32131.08-0.58%3,233,270
Jan 14, 2026128.74132.17126.23132.08131.841.54%6,821,449
Jan 13, 2026133.38133.99128.54130.08129.84-2.90%3,241,580
Jan 12, 2026132.00136.02130.94133.97133.73-0.51%5,138,628
Jan 9, 2026134.52135.31132.31134.65134.410.76%2,643,906
Jan 8, 2026129.35134.49128.91133.64133.402.15%3,449,250
Jan 7, 2026136.24137.28130.79130.83130.59-3.67%4,180,731
Jan 6, 2026134.45137.27133.76135.82135.570.93%3,994,441
Jan 5, 2026128.79135.78128.68134.57134.334.40%4,369,096
Jan 2, 2026128.88129.41127.40128.90128.671.11%2,545,449
Dec 31, 2025128.51128.75127.36127.48127.25-0.90%2,021,584
Dec 30, 2025129.40130.38128.53128.64128.41-0.60%1,753,468
Dec 29, 2025130.80130.82128.96129.42129.18-0.76%2,306,538
Dec 26, 2025130.70130.70129.90130.41130.17-0.28%2,193,904
Dec 24, 2025131.49131.49130.64130.78130.54-0.17%1,199,047
Dec 23, 2025131.10131.58130.64131.00130.76-0.32%2,981,517
Dec 22, 2025130.70132.43130.30131.42131.180.62%4,238,007
Dec 19, 2025131.84132.65130.38130.61130.37-1.03%6,635,071
Dec 18, 2025134.45135.79131.86131.97131.73-0.14%4,291,398
Dec 17, 2025133.52135.72132.04132.15131.91-0.92%3,527,110
Dec 16, 2025135.04135.83132.34133.38133.14-1.06%4,249,519
Dec 15, 2025137.78137.78133.40134.81134.56-1.31%5,474,934
Dec 12, 2025143.39143.39135.73136.60136.35-4.32%5,443,525
Dec 11, 2025141.54144.84141.23142.77142.510.87%6,855,393
Dec 10, 2025136.50142.30135.89141.54141.284.24%7,348,890
Dec 9, 2025130.10137.54129.67135.78135.534.25%5,774,992
Dec 8, 2025129.55130.47128.69130.24130.000.63%4,116,441
Dec 5, 2025128.14131.00127.51129.42129.180.77%2,839,933
Dec 4, 2025126.84128.50125.95128.43128.201.54%2,872,826
Dec 3, 2025123.00126.92122.12126.48126.253.10%3,084,181
Dec 2, 2025122.32123.85121.84122.68122.460.40%2,440,685
Dec 1, 2025120.49123.21119.09122.19121.97-0.10%2,595,428
Nov 28, 2025121.28122.85120.63122.31122.091.22%1,187,762
Nov 26, 2025121.11122.61120.30120.83120.610.02%3,429,480
Nov 25, 2025118.73120.92116.16120.81120.592.51%4,734,746
Nov 24, 2025118.70119.00116.74117.85117.64-0.69%4,898,267
Nov 21, 2025115.07118.89113.83118.67118.453.72%5,949,887
Nov 20, 2025119.86121.64114.30114.41114.20-2.63%5,747,994
Nov 19, 2025114.60117.52113.11117.50117.292.91%3,708,898
Nov 18, 2025113.01116.12112.00114.18113.970.14%5,746,944
Nov 17, 2025119.51120.05113.53114.02113.81-4.92%5,278,244
Nov 14, 2025118.77120.82118.52119.92119.52-0.69%4,359,689
Nov 13, 2025122.43123.60118.82120.75120.34-1.89%9,600,131
Nov 12, 2025121.69124.70121.59123.07122.661.41%3,612,705
Nov 11, 2025120.05122.06118.64121.36120.951.04%3,123,931
Nov 10, 2025123.52123.95119.23120.11119.71-1.00%5,681,330
Nov 7, 2025112.29122.13112.09121.32120.911.68%9,118,303
Nov 6, 2025118.96120.45117.58119.31118.910.35%6,348,430
Nov 5, 2025118.39120.55116.54118.89118.490.51%3,791,861
Nov 4, 2025116.61120.30116.44118.29117.890.56%4,296,674
Nov 3, 2025118.57118.75116.52117.63117.23-0.59%4,340,699
Oct 31, 2025116.95118.90115.05118.33117.930.19%4,866,374
Oct 30, 2025118.66120.26117.75118.11117.71-0.37%3,865,326
Oct 29, 2025119.73120.78117.93118.55118.15-1.71%5,211,407
Oct 28, 2025122.29122.58120.30120.61120.20-1.35%2,882,241
Oct 27, 2025122.96124.17121.77122.26121.850.84%3,059,028
Oct 24, 2025122.34124.23121.17121.24120.830.23%3,753,547
Oct 23, 2025123.62123.96119.74120.96120.55-1.90%4,691,760
Oct 22, 2025123.47125.05121.93123.30122.89-0.31%3,441,258
Oct 21, 2025120.50124.48120.06123.68123.262.97%4,901,069
Oct 20, 2025118.96120.63118.00120.11119.712.13%3,779,044
Oct 17, 2025117.76118.58116.29117.60117.210.07%4,635,075
Oct 16, 2025124.19124.83115.73117.52117.13-5.58%7,072,038
Oct 15, 2025128.62128.95124.13124.46124.04-1.21%4,536,322
Oct 14, 2025119.21127.15118.67125.98125.564.60%6,083,007