KKR & Co. Inc. (KKR)
NYSE: KKR · Real-Time Price · USD
100.01
-1.39 (-1.37%)
Apr 29, 2026, 10:04 AM EDT - Market open
KKR & Co. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 101.22 | 101.76 | 100.49 | 99.72 | - | -1.66% | 147,027 |
| Apr 28, 2026 | 101.44 | 102.25 | 100.05 | 101.40 | 101.40 | 0.70% | 2,788,781 |
| Apr 27, 2026 | 100.36 | 103.26 | 99.90 | 100.70 | 100.70 | -1.11% | 3,887,404 |
| Apr 24, 2026 | 101.86 | 102.51 | 100.33 | 101.83 | 101.83 | 0.19% | 2,415,514 |
| Apr 23, 2026 | 104.00 | 104.79 | 100.28 | 101.64 | 101.64 | -4.04% | 4,772,629 |
| Apr 22, 2026 | 106.61 | 107.65 | 104.77 | 105.92 | 105.92 | 1.41% | 4,800,398 |
| Apr 21, 2026 | 104.34 | 107.54 | 103.76 | 104.45 | 104.45 | 0.51% | 5,063,820 |
| Apr 20, 2026 | 103.06 | 104.96 | 103.00 | 103.92 | 103.92 | 0.31% | 4,744,090 |
| Apr 17, 2026 | 104.02 | 106.87 | 103.09 | 103.60 | 103.60 | 1.55% | 5,812,216 |
| Apr 16, 2026 | 104.50 | 105.37 | 102.01 | 102.02 | 102.02 | -1.76% | 4,204,790 |
| Apr 15, 2026 | 101.50 | 104.75 | 101.50 | 103.85 | 103.85 | 3.41% | 6,101,864 |
| Apr 14, 2026 | 99.00 | 101.61 | 98.61 | 100.43 | 100.43 | 2.33% | 6,804,901 |
| Apr 13, 2026 | 91.15 | 98.23 | 90.82 | 98.14 | 98.14 | 7.59% | 6,902,301 |
| Apr 10, 2026 | 92.83 | 93.00 | 89.69 | 91.22 | 91.22 | -1.73% | 4,067,706 |
| Apr 9, 2026 | 92.99 | 93.65 | 91.59 | 92.83 | 92.83 | -1.20% | 5,083,889 |
| Apr 8, 2026 | 94.09 | 96.45 | 92.37 | 93.96 | 93.96 | 3.54% | 5,155,696 |
| Apr 7, 2026 | 89.88 | 91.33 | 89.88 | 90.75 | 90.75 | -0.33% | 2,760,089 |
| Apr 6, 2026 | 90.84 | 91.74 | 90.08 | 91.05 | 91.05 | -0.20% | 3,600,543 |
| Apr 2, 2026 | 88.22 | 93.56 | 88.08 | 91.23 | 91.23 | -0.14% | 5,581,958 |
| Apr 1, 2026 | 93.22 | 93.66 | 90.39 | 91.36 | 91.36 | -1.23% | 6,194,527 |
| Mar 31, 2026 | 92.12 | 93.67 | 89.88 | 92.50 | 92.50 | 2.37% | 7,963,340 |
| Mar 30, 2026 | 88.40 | 92.10 | 88.04 | 90.36 | 90.36 | 2.10% | 7,029,771 |
| Mar 27, 2026 | 88.67 | 89.19 | 86.31 | 88.50 | 88.50 | -1.66% | 8,243,760 |
| Mar 26, 2026 | 88.00 | 90.96 | 87.74 | 89.99 | 89.99 | 1.21% | 7,145,491 |
| Mar 25, 2026 | 92.30 | 93.02 | 88.86 | 88.91 | 88.91 | -2.20% | 5,728,070 |
| Mar 24, 2026 | 87.76 | 91.09 | 86.91 | 90.91 | 90.91 | 0.08% | 7,057,726 |
| Mar 23, 2026 | 92.68 | 93.14 | 89.79 | 90.84 | 90.84 | 0.93% | 6,079,512 |
| Mar 20, 2026 | 90.40 | 90.77 | 88.73 | 90.00 | 90.00 | -0.66% | 9,241,188 |
| Mar 19, 2026 | 89.50 | 91.03 | 88.86 | 90.60 | 90.60 | -0.03% | 5,131,196 |
| Mar 18, 2026 | 88.05 | 92.44 | 88.00 | 90.63 | 90.63 | 1.87% | 7,125,294 |
| Mar 17, 2026 | 87.19 | 90.06 | 86.66 | 88.97 | 88.97 | 3.33% | 4,926,246 |
| Mar 16, 2026 | 87.00 | 87.31 | 84.84 | 86.10 | 86.10 | 0.20% | 5,694,470 |
| Mar 13, 2026 | 85.01 | 87.37 | 84.57 | 85.93 | 85.93 | 2.44% | 7,256,575 |
| Mar 12, 2026 | 85.43 | 87.08 | 82.67 | 83.88 | 83.88 | -3.73% | 13,732,388 |
| Mar 11, 2026 | 89.98 | 91.17 | 85.43 | 87.13 | 87.13 | -3.15% | 8,145,668 |
| Mar 10, 2026 | 91.45 | 91.79 | 88.31 | 89.96 | 89.96 | -1.08% | 5,671,125 |
| Mar 9, 2026 | 89.32 | 91.55 | 87.00 | 90.94 | 90.94 | -0.43% | 8,165,935 |
| Mar 6, 2026 | 93.06 | 93.06 | 89.11 | 91.33 | 91.33 | -4.46% | 9,263,273 |
| Mar 5, 2026 | 93.50 | 96.10 | 93.45 | 95.59 | 95.59 | 1.88% | 8,083,851 |
| Mar 4, 2026 | 91.50 | 94.57 | 91.45 | 93.83 | 93.83 | 3.62% | 8,860,994 |
| Mar 3, 2026 | 86.65 | 91.86 | 85.37 | 90.55 | 90.55 | -0.07% | 10,451,579 |
| Mar 2, 2026 | 85.75 | 91.36 | 84.52 | 90.61 | 90.61 | 3.34% | 13,675,888 |
| Feb 27, 2026 | 92.21 | 92.21 | 86.35 | 87.68 | 87.68 | -6.34% | 20,216,852 |
| Feb 26, 2026 | 97.23 | 98.04 | 92.46 | 93.62 | 93.62 | -3.11% | 15,278,919 |
| Feb 25, 2026 | 96.45 | 97.71 | 93.55 | 96.63 | 96.63 | 0.95% | 9,115,887 |
| Feb 24, 2026 | 92.27 | 97.09 | 91.00 | 95.72 | 95.72 | 3.83% | 8,815,156 |
| Feb 23, 2026 | 99.90 | 99.90 | 91.45 | 92.19 | 92.19 | -8.89% | 15,262,530 |
| Feb 20, 2026 | 100.80 | 104.27 | 99.77 | 101.18 | 101.18 | -0.45% | 6,659,857 |
| Feb 19, 2026 | 102.64 | 103.54 | 98.92 | 101.64 | 101.64 | -1.89% | 10,016,571 |
| Feb 18, 2026 | 102.39 | 105.41 | 101.50 | 103.60 | 103.60 | 1.02% | 5,537,051 |
| Feb 17, 2026 | 102.00 | 103.49 | 99.71 | 102.55 | 102.55 | 0.81% | 6,346,999 |
| Feb 13, 2026 | 101.31 | 102.92 | 100.77 | 101.73 | 101.55 | 0.60% | 4,234,586 |
| Feb 12, 2026 | 106.93 | 107.99 | 98.48 | 101.12 | 100.94 | -3.75% | 8,987,346 |
| Feb 11, 2026 | 107.60 | 109.25 | 104.28 | 105.06 | 104.87 | -2.01% | 6,812,575 |
| Feb 10, 2026 | 107.21 | 109.53 | 106.60 | 107.21 | 107.02 | -0.07% | 9,036,717 |
| Feb 9, 2026 | 103.23 | 108.41 | 102.65 | 107.29 | 107.09 | 3.96% | 11,737,729 |
| Feb 6, 2026 | 102.56 | 103.96 | 99.99 | 103.20 | 103.01 | 4.06% | 13,332,077 |
| Feb 5, 2026 | 103.00 | 104.81 | 97.37 | 99.17 | 98.99 | -5.35% | 16,545,340 |
| Feb 4, 2026 | 102.69 | 106.80 | 99.36 | 104.77 | 104.58 | 1.44% | 20,811,332 |
| Feb 3, 2026 | 113.20 | 113.71 | 102.05 | 103.28 | 103.09 | -9.69% | 11,515,503 |
| Feb 2, 2026 | 114.15 | 116.08 | 112.63 | 114.36 | 114.15 | 0.09% | 4,510,871 |
| Jan 30, 2026 | 114.03 | 115.69 | 113.38 | 114.26 | 114.05 | -0.63% | 4,944,323 |
| Jan 29, 2026 | 117.75 | 119.94 | 113.77 | 114.98 | 114.77 | -1.53% | 6,625,746 |
| Jan 28, 2026 | 117.34 | 118.35 | 115.80 | 116.77 | 116.56 | 0.66% | 4,604,478 |
| Jan 27, 2026 | 119.60 | 119.66 | 115.90 | 116.00 | 115.79 | -2.23% | 5,488,383 |
| Jan 26, 2026 | 121.24 | 121.60 | 117.04 | 118.65 | 118.43 | -2.14% | 8,576,454 |
| Jan 23, 2026 | 122.80 | 123.37 | 120.92 | 121.25 | 121.03 | -1.81% | 3,183,391 |
| Jan 22, 2026 | 125.47 | 127.00 | 123.40 | 123.48 | 123.26 | -0.68% | 2,729,166 |
| Jan 21, 2026 | 124.44 | 125.99 | 123.28 | 124.33 | 124.10 | 1.16% | 3,834,076 |
| Jan 20, 2026 | 128.35 | 129.16 | 122.66 | 122.90 | 122.68 | -6.48% | 5,008,293 |
| Jan 16, 2026 | 130.54 | 133.51 | 130.07 | 131.42 | 131.18 | 0.08% | 3,910,212 |
| Jan 15, 2026 | 132.47 | 134.47 | 130.75 | 131.32 | 131.08 | -0.58% | 3,233,270 |
| Jan 14, 2026 | 128.74 | 132.17 | 126.23 | 132.08 | 131.84 | 1.54% | 6,821,449 |
| Jan 13, 2026 | 133.38 | 133.99 | 128.54 | 130.08 | 129.84 | -2.90% | 3,241,580 |
| Jan 12, 2026 | 132.00 | 136.02 | 130.94 | 133.97 | 133.73 | -0.51% | 5,138,628 |
| Jan 9, 2026 | 134.52 | 135.31 | 132.31 | 134.65 | 134.41 | 0.76% | 2,643,906 |
| Jan 8, 2026 | 129.35 | 134.49 | 128.91 | 133.64 | 133.40 | 2.15% | 3,449,250 |
| Jan 7, 2026 | 136.24 | 137.28 | 130.79 | 130.83 | 130.59 | -3.67% | 4,180,731 |
| Jan 6, 2026 | 134.45 | 137.27 | 133.76 | 135.82 | 135.57 | 0.93% | 3,994,441 |
| Jan 5, 2026 | 128.79 | 135.78 | 128.68 | 134.57 | 134.33 | 4.40% | 4,369,096 |
| Jan 2, 2026 | 128.88 | 129.41 | 127.40 | 128.90 | 128.67 | 1.11% | 2,545,449 |
| Dec 31, 2025 | 128.51 | 128.75 | 127.36 | 127.48 | 127.25 | -0.90% | 2,021,584 |
| Dec 30, 2025 | 129.40 | 130.38 | 128.53 | 128.64 | 128.41 | -0.60% | 1,753,468 |
| Dec 29, 2025 | 130.80 | 130.82 | 128.96 | 129.42 | 129.18 | -0.76% | 2,306,538 |
| Dec 26, 2025 | 130.70 | 130.70 | 129.90 | 130.41 | 130.17 | -0.28% | 2,193,904 |
| Dec 24, 2025 | 131.49 | 131.49 | 130.64 | 130.78 | 130.54 | -0.17% | 1,199,047 |
| Dec 23, 2025 | 131.10 | 131.58 | 130.64 | 131.00 | 130.76 | -0.32% | 2,981,517 |
| Dec 22, 2025 | 130.70 | 132.43 | 130.30 | 131.42 | 131.18 | 0.62% | 4,238,007 |
| Dec 19, 2025 | 131.84 | 132.65 | 130.38 | 130.61 | 130.37 | -1.03% | 6,635,071 |
| Dec 18, 2025 | 134.45 | 135.79 | 131.86 | 131.97 | 131.73 | -0.14% | 4,291,398 |
| Dec 17, 2025 | 133.52 | 135.72 | 132.04 | 132.15 | 131.91 | -0.92% | 3,527,110 |
| Dec 16, 2025 | 135.04 | 135.83 | 132.34 | 133.38 | 133.14 | -1.06% | 4,249,519 |
| Dec 15, 2025 | 137.78 | 137.78 | 133.40 | 134.81 | 134.56 | -1.31% | 5,474,934 |
| Dec 12, 2025 | 143.39 | 143.39 | 135.73 | 136.60 | 136.35 | -4.32% | 5,443,525 |
| Dec 11, 2025 | 141.54 | 144.84 | 141.23 | 142.77 | 142.51 | 0.87% | 6,855,393 |
| Dec 10, 2025 | 136.50 | 142.30 | 135.89 | 141.54 | 141.28 | 4.24% | 7,348,890 |
| Dec 9, 2025 | 130.10 | 137.54 | 129.67 | 135.78 | 135.53 | 4.25% | 5,774,992 |
| Dec 8, 2025 | 129.55 | 130.47 | 128.69 | 130.24 | 130.00 | 0.63% | 4,116,441 |
| Dec 5, 2025 | 128.14 | 131.00 | 127.51 | 129.42 | 129.18 | 0.77% | 2,839,933 |
| Dec 4, 2025 | 126.84 | 128.50 | 125.95 | 128.43 | 128.20 | 1.54% | 2,872,826 |