KKR & Co. Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 26, 2026	92.32	94.11	89.10	90.13	90.13	-2.72%	8,586,681
Jun 25, 2026	92.10	97.59	92.10	92.65	92.65	1.25%	6,581,492
Jun 24, 2026	93.74	93.78	90.84	91.51	91.51	-2.13%	7,621,483
Jun 23, 2026	95.91	96.69	92.53	93.50	93.50	-3.51%	6,418,127
Jun 22, 2026	97.49	98.25	95.07	96.90	96.90	-0.11%	3,983,751
Jun 18, 2026	98.40	98.99	96.62	97.01	97.01	-0.16%	5,087,527
Jun 17, 2026	98.46	100.31	96.60	97.17	97.17	-1.82%	3,996,040
Jun 16, 2026	98.92	99.97	97.89	98.97	98.97	0.91%	2,910,680
Jun 15, 2026	98.49	101.05	97.81	98.08	98.08	1.91%	3,523,357
Jun 12, 2026	96.11	98.66	95.60	96.24	96.24	0.99%	3,911,030
Jun 11, 2026	94.46	95.35	91.76	95.30	95.30	0.29%	4,751,692
Jun 10, 2026	95.10	97.05	93.93	95.02	95.02	-0.86%	3,186,432
Jun 9, 2026	94.00	97.44	93.60	95.84	95.84	2.82%	3,684,315
Jun 8, 2026	93.72	94.52	92.49	93.21	93.21	-0.20%	3,756,972
Jun 5, 2026	95.88	97.11	92.43	93.40	93.40	-2.16%	3,058,535
Jun 4, 2026	92.39	96.45	91.55	95.46	95.46	5.45%	5,488,427
Jun 3, 2026	89.40	91.67	87.50	90.53	90.53	-4.15%	6,985,984
Jun 2, 2026	94.56	96.00	93.79	94.45	94.45	-0.59%	5,285,286
Jun 1, 2026	96.75	98.79	94.76	95.01	95.01	-0.97%	3,850,985
May 29, 2026	93.49	97.25	93.01	95.94	95.94	2.03%	5,056,999
May 28, 2026	95.20	95.29	92.27	94.03	94.03	-1.05%	4,373,773
May 27, 2026	95.00	96.70	93.58	95.03	95.03	0.04%	3,709,317
May 26, 2026	94.50	96.00	94.00	94.99	94.99	1.01%	3,135,568
May 22, 2026	95.00	96.07	93.61	94.04	94.04	-0.76%	2,786,425
May 21, 2026	93.86	95.31	93.06	94.76	94.76	0.45%	3,789,468
May 20, 2026	93.23	94.66	91.08	94.34	94.34	1.53%	5,513,675
May 19, 2026	95.43	95.88	92.48	92.92	92.92	-3.18%	4,974,872
May 18, 2026	96.43	98.70	95.36	95.97	95.97	-1.03%	3,537,465
May 15, 2026	99.24	100.50	96.92	96.97	96.97	-2.42%	5,939,694
May 14, 2026	98.70	100.52	98.10	99.57	99.38	2.20%	3,751,118
May 13, 2026	98.48	99.27	96.90	97.43	97.24	-2.05%	4,936,025
May 12, 2026	99.03	99.64	98.00	99.47	99.28	0.01%	6,366,696
May 11, 2026	101.00	102.99	98.61	99.46	99.27	-2.98%	5,292,118
May 8, 2026	100.03	102.94	98.71	102.52	102.32	2.17%	5,948,750
May 7, 2026	101.81	102.06	99.05	100.34	100.14	-0.45%	6,282,041
May 6, 2026	103.43	103.46	100.24	100.79	100.59	-1.19%	5,120,174
May 5, 2026	103.01	104.45	100.00	102.00	101.80	-1.29%	5,703,916
May 4, 2026	104.00	105.95	102.62	103.33	103.13	-0.34%	4,101,461
May 1, 2026	105.00	106.14	103.21	103.68	103.48	-0.63%	4,063,966
Apr 30, 2026	97.43	104.80	97.43	104.34	104.14	5.05%	5,270,683
Apr 29, 2026	101.22	101.76	98.50	99.32	99.13	-2.05%	4,078,909
Apr 28, 2026	101.44	102.25	100.05	101.40	101.20	0.70%	2,793,337
Apr 27, 2026	100.36	103.26	99.90	100.70	100.50	-1.11%	3,898,141
Apr 24, 2026	101.86	102.51	100.33	101.83	101.63	0.19%	2,419,629
Apr 23, 2026	104.00	104.79	100.28	101.64	101.44	-4.04%	4,779,851
Apr 22, 2026	106.61	107.65	104.77	105.92	105.71	1.41%	4,813,228
Apr 21, 2026	104.34	107.54	103.76	104.45	104.25	0.51%	5,126,230
Apr 20, 2026	103.06	104.96	103.00	103.92	103.72	0.31%	4,746,561
Apr 17, 2026	104.02	106.87	103.09	103.60	103.40	1.55%	5,831,893
Apr 16, 2026	104.50	105.37	102.01	102.02	101.82	-1.76%	4,254,957
Apr 15, 2026	101.50	104.75	101.50	103.85	103.65	3.41%	6,300,569
Apr 14, 2026	99.00	101.61	98.61	100.43	100.23	2.33%	8,152,240
Apr 13, 2026	91.15	98.23	90.82	98.14	97.95	7.59%	6,905,676
Apr 10, 2026	92.83	93.00	89.69	91.22	91.04	-1.73%	4,067,961
Apr 9, 2026	92.99	93.65	91.59	92.83	92.65	-1.20%	5,086,643
Apr 8, 2026	94.09	96.45	92.37	93.96	93.78	3.54%	5,159,689
Apr 7, 2026	89.88	91.33	89.88	90.75	90.57	-0.33%	2,857,265
Apr 6, 2026	90.84	91.74	90.08	91.05	90.87	-0.20%	3,611,786
Apr 2, 2026	88.22	93.56	88.08	91.23	91.05	-0.14%	5,583,670
Apr 1, 2026	93.22	93.66	90.39	91.36	91.18	-1.23%	6,575,263
Mar 31, 2026	92.12	93.67	89.88	92.50	92.32	2.37%	8,069,909
Mar 30, 2026	88.40	92.10	88.04	90.36	90.18	2.10%	7,323,745
Mar 27, 2026	88.67	89.19	86.31	88.50	88.33	-1.66%	8,248,350
Mar 26, 2026	88.00	90.96	87.74	89.99	89.81	1.21%	7,207,234
Mar 25, 2026	92.30	93.02	88.86	88.91	88.74	-2.20%	5,734,927
Mar 24, 2026	87.76	91.09	86.91	90.91	90.73	0.08%	7,082,335
Mar 23, 2026	92.68	93.14	89.79	90.84	90.66	0.93%	6,090,355
Mar 20, 2026	90.40	90.77	88.73	90.00	89.82	-0.66%	9,441,906
Mar 19, 2026	89.50	91.03	88.86	90.60	90.42	-0.03%	5,537,853
Mar 18, 2026	88.05	92.44	88.00	90.63	90.45	1.87%	7,226,004
Mar 17, 2026	87.19	90.06	86.66	88.97	88.80	3.33%	4,955,804
Mar 16, 2026	87.00	87.31	84.84	86.10	85.93	0.20%	5,915,780
Mar 13, 2026	85.01	87.37	84.57	85.93	85.76	2.44%	7,304,503
Mar 12, 2026	85.43	87.08	82.67	83.88	83.72	-3.73%	13,740,061
Mar 11, 2026	89.98	91.17	85.43	87.13	86.96	-3.15%	8,187,458
Mar 10, 2026	91.45	91.79	88.31	89.96	89.78	-1.08%	5,684,711
Mar 9, 2026	89.32	91.55	87.00	90.94	90.76	-0.43%	8,451,733
Mar 6, 2026	93.06	93.06	89.11	91.33	91.15	-4.46%	9,266,932
Mar 5, 2026	93.50	96.10	93.45	95.59	95.40	1.88%	8,230,187
Mar 4, 2026	91.50	94.57	91.45	93.83	93.65	3.62%	8,928,958
Mar 3, 2026	86.65	91.86	85.37	90.55	90.37	-0.07%	10,473,325
Mar 2, 2026	85.75	91.36	84.52	90.61	90.43	3.34%	13,703,679
Feb 27, 2026	92.21	92.21	86.35	87.68	87.51	-6.34%	21,851,229
Feb 26, 2026	97.23	98.04	92.46	93.62	93.44	-3.11%	15,504,224
Feb 25, 2026	96.45	97.71	93.55	96.63	96.44	0.95%	9,121,311
Feb 24, 2026	92.27	97.09	91.00	95.72	95.53	3.83%	8,821,707
Feb 23, 2026	99.90	99.90	91.45	92.19	92.01	-8.89%	15,344,669
Feb 20, 2026	100.80	104.27	99.77	101.18	100.98	-0.45%	6,749,903
Feb 19, 2026	102.64	103.54	98.92	101.64	101.44	-1.89%	10,029,114
Feb 18, 2026	102.39	105.41	101.50	103.60	103.40	1.02%	5,660,071
Feb 17, 2026	102.00	103.49	99.71	102.55	102.35	0.99%	6,434,000
Feb 13, 2026	101.31	102.92	100.77	101.73	101.35	0.60%	4,234,586
Feb 12, 2026	106.93	107.99	98.48	101.12	100.74	-3.75%	8,987,346
Feb 11, 2026	107.60	109.25	104.28	105.06	104.66	-2.01%	6,812,575
Feb 10, 2026	107.21	109.53	106.60	107.21	106.81	-0.07%	9,036,717
Feb 9, 2026	103.23	108.41	102.65	107.29	106.89	3.96%	11,737,729
Feb 6, 2026	102.56	103.96	99.99	103.20	102.81	4.06%	13,332,077
Feb 5, 2026	103.00	104.81	97.37	99.17	98.80	-5.35%	16,545,340
Feb 4, 2026	102.69	106.80	99.36	104.77	104.37	1.44%	20,811,332
Feb 3, 2026	113.20	113.71	102.05	103.28	102.89	-9.69%	11,515,503