Dark

KKR
KKR & Co. Inc.
stock NYSE

Market Open

Aug 11, 2026 2:25:59 PM EDT

111.25USD+7.157%(+7.43)3,794,272

111.21Bid 116.74Ask 5.53Spread

Pre-market

Aug 11, 2026 9:14:30 AM EDT

104.69USD+0.836%(+0.87)2,737

After-hours

Aug 10, 2026 4:57:30 PM EDT

104.03USD+0.202%(+0.21)0

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-08-11	103.7000	111.310000	103.7000	111.2500	+7.146%	3,794,272	0.000%
2026-08-10	101.8100	104.260000	101.1500	103.8300	+0.992%	6,466,917	+7.146%
2026-08-07	103.2700	104.919900	102.2750	102.8100	-0.522%	7,048,667	+8.209%
2026-08-06	106.0200	106.290000	102.3400	103.3500	-2.177%	3,421,345	+7.644%
2026-08-05	108.9900	109.620000	104.0200	105.6500	-2.366%	3,995,947	+5.301%
2026-08-04	105.4000	108.360000	104.3500	108.2100	+1.548%	5,337,792	+2.809%
2026-08-03	102.9500	107.300000	102.6000	106.5600	+5.058%	5,799,514	+4.401%
2026-07-31	99.4700	101.720000	99.1250	101.4300	+0.446%	6,282,837	+9.682%
2026-07-30	100.6400	101.510000	95.6575	100.9800	+1.712%	4,886,576	+10.170%
2026-07-29	100.1700	101.940000	98.9700	99.2800	-3.292%	4,328,736	+12.057%
2026-07-28	101.3700	102.945000	100.5700	102.6600	+1.013%	3,402,415	+8.367%
2026-07-27	100.0000	102.440000	100.0000	101.6300	+2.285%	3,692,494	+9.466%
2026-07-24	96.0300	99.490000	95.7700	99.3600	+3.532%	3,867,098	+11.967%
2026-07-23	95.9800	97.500000	94.1300	95.9700	+0.461%	2,304,315	+15.922%
2026-07-22	96.3400	97.470000	94.8310	95.5300	-1.627%	2,564,620	+16.456%
2026-07-21	97.0000	98.070000	96.5000	97.1100	+0.144%	2,864,031	+14.561%
2026-07-20	101.1300	101.480000	96.4250	96.9700	-3.933%	3,398,272	+14.726%
2026-07-17	101.2500	104.170000	100.4000	100.9400	-1.762%	3,576,946	+10.214%
2026-07-16	100.9500	102.850000	99.7300	102.7500	+1.783%	6,358,171	+8.273%
2026-07-15	98.8000	102.695000	97.8700	100.9500	+3.847%	5,929,403	+10.203%
2026-07-14	96.5700	98.380000	96.0500	97.2100	+0.310%	2,524,462	+14.443%
2026-07-13	97.0200	97.780000	95.7800	96.9100	-0.031%	2,971,398	+14.797%
2026-07-10	98.0000	99.220000	96.9000	96.9400	+0.696%	2,839,621	+14.762%
2026-07-09	93.5400	96.410000	92.8900	96.2700	+3.183%	3,068,068	+15.560%
2026-07-08	94.0900	94.160000	91.3700	93.3000	-1.934%	2,772,243	+19.239%
2026-07-07	96.4200	96.900000	94.7800	95.1400	-0.865%	3,496,782	+16.933%
2026-07-06	94.6400	96.990000	94.1500	95.9700	+2.270%	3,860,757	+15.922%
2026-07-02	94.8500	96.270000	92.7500	93.8400	+1.383%	3,912,090	+18.553%
2026-07-01	93.1000	94.289000	92.0100	92.5600	+0.850%	3,505,935	+20.192%
2026-06-30	89.5600	92.100000	88.3900	91.7800	+3.193%	5,836,356	+21.214%
2026-06-29	90.9200	91.430000	88.2300	88.9400	-1.320%	5,837,963	+25.084%
2026-06-26	92.3200	94.110000	89.1000	90.1300	-2.720%	8,723,295	+23.433%
2026-06-25	92.1000	97.590000	92.1000	92.6500	+1.246%	6,622,995	+20.076%
2026-06-24	93.7400	93.780000	90.8400	91.5100	-2.128%	7,761,419	+21.571%
2026-06-23	95.9100	96.690000	92.5300	93.5000	-3.509%	6,533,791	+18.984%
2026-06-22	97.4900	98.250000	95.0700	96.9000	-0.113%	4,042,162	+14.809%
2026-06-18	98.4000	98.990000	96.6200	97.0100	-0.165%	5,464,686	+14.679%
2026-06-17	98.4600	100.310000	96.6000	97.1700	-1.819%	4,177,570	+14.490%
2026-06-16	98.9200	99.969900	97.8900	98.9700	+0.907%	2,934,275	+12.408%
2026-06-15	98.4900	101.050000	97.8100	98.0800	+1.912%	3,554,191	+13.428%
2026-06-12	96.1050	98.659900	95.6000	96.2400	+0.986%	3,937,506	+15.596%
2026-06-11	94.4600	95.350000	91.7600	95.3000	+0.295%	4,771,852	+16.737%
2026-06-10	95.1000	97.045000	93.9301	95.0200	-0.856%	3,192,652	+17.081%
2026-06-09	94.0000	97.440000	93.5950	95.8400	+2.822%	3,733,007	+16.079%
2026-06-08	93.7200	94.515000	92.4850	93.2100	-0.203%	3,870,611	+19.354%
2026-06-05	95.8800	97.110000	92.4300	93.4000	-2.158%	3,090,985	+19.111%
2026-06-04	92.3900	96.452500	91.5500	95.4600	+5.446%	5,505,162	+16.541%
2026-06-03	89.4000	91.670000	87.5000	90.5300	-4.150%	7,042,977	+22.887%
2026-06-02	94.5600	96.000000	93.7900	94.4500	-0.589%	6,986,262	+17.787%
2026-06-01	96.7500	98.785000	94.7600	95.0100	-0.969%	4,028,888	+17.093%
2026-05-29	93.4900	97.250000	93.0100	95.9400	+2.031%	5,164,713	+15.958%
2026-05-28	95.2000	95.290000	92.2700	94.0300	-1.052%	4,688,519	+18.313%
2026-05-27	95.0000	96.696100	93.5750	95.0300	+0.042%	3,740,660	+17.068%
2026-05-26	94.5000	96.000000	94.0000	94.9900	+1.010%	3,611,290	+17.118%
2026-05-22	95.0000	96.070000	93.6106	94.0400	-0.760%	2,824,957	+18.301%
2026-05-21	93.8600	95.309900	93.0550	94.7600	+0.445%	3,846,667	+17.402%
2026-05-20	93.2300	94.655000	91.0800	94.3400	+1.528%	5,533,296	+17.925%
2026-05-19	95.4300	95.880000	92.4750	92.9200	-3.178%	4,978,536	+19.727%
2026-05-18	96.4300	98.700000	95.3600	95.9700	-1.031%	3,582,310	+15.922%
2026-05-15	99.2400	100.500000	96.9167	96.9700	-2.611%	5,939,694	+14.726%
2026-05-14	98.7000	100.515000	98.1000	99.5700	+2.196%	3,751,118	+11.730%
2026-05-13	98.4800	99.270000	96.9007	97.4300	-2.051%	4,936,026	+14.185%
2026-05-12	99.0300	99.640000	98.0000	99.4700	+0.010%	6,366,414	+11.843%
2026-05-11	101.0000	102.990000	98.6100	99.4600	-2.985%	5,292,119	+11.854%
2026-05-08	100.0300	102.940000	98.7100	102.5200	+2.173%	5,948,750	+8.515%
2026-05-07	101.8100	102.060000	99.0500	100.3400	-0.446%	6,282,042	+10.873%
2026-05-06	103.4300	103.463800	100.2400	100.7900	-1.186%	5,120,104	+10.378%
2026-05-05	103.0100	104.450000	100.0000	102.0000	-1.287%	5,703,916	+9.069%
2026-05-04	104.0000	105.945000	102.6200	103.3300	-0.338%	4,101,462	+7.665%
2026-05-01	105.0000	106.140000	103.2100	103.6800	-0.633%	4,063,967	+7.301%
2026-04-30	97.4300	104.798800	97.4300	104.3400	+5.054%	5,270,734	+6.623%
2026-04-29	101.2200	101.760000	98.5000	99.3200	-2.051%	4,078,910	+12.012%
2026-04-28	101.4400	102.250000	100.0500	101.4000	+0.695%	2,793,299	+9.714%
2026-04-27	100.3600	103.260000	99.9001	100.7000	-1.110%	3,898,033	+10.477%
2026-04-24	101.8600	102.510000	100.3300	101.8300	+0.187%	2,419,680	+9.251%
2026-04-23	104.0000	104.785100	100.2800	101.6400	-4.041%	4,779,852	+9.455%
2026-04-22	106.6100	107.650000	104.7700	105.9200	+1.407%	4,813,229	+5.032%
2026-04-21	104.3400	107.537500	103.7600	104.4500	+0.510%	5,124,521	+6.510%
2026-04-20	103.0600	104.959300	103.0000	103.9200	+0.309%	4,745,445	+7.054%
2026-04-17	104.0200	106.869200	103.0900	103.6000	+1.549%	5,831,893	+7.384%
2026-04-16	104.5000	105.365000	102.0100	102.0200	-1.762%	4,254,957	+9.047%
2026-04-15	101.5000	104.745000	101.5000	103.8500	+3.405%	6,300,569	+7.126%
2026-04-14	99.0000	101.610000	98.6100	100.4300	+2.333%	8,152,241	+10.774%
2026-04-13	91.1500	98.230000	90.8150	98.1400	+7.586%	6,904,183	+13.358%
2026-04-10	92.8300	93.000000	89.6925	91.2200	-1.734%	4,067,960	+21.958%
2026-04-09	92.9900	93.650000	91.5900	92.8300	-1.203%	5,085,527	+19.843%
2026-04-08	94.0900	96.450000	92.3700	93.9600	+3.537%	5,159,690	+18.401%
2026-04-07	89.8800	91.330000	89.8800	90.7500	-0.329%	2,857,265	+22.590%
2026-04-06	90.8400	91.740000	90.0750	91.0500	-0.197%	3,611,786	+22.186%
2026-04-02	88.2200	93.555000	88.0801	91.2300	-0.142%	5,583,670	+21.945%
2026-04-01	93.2200	93.660000	90.3900	91.3600	-1.232%	6,575,263	+21.771%
2026-03-31	92.1200	93.670000	89.8800	92.5000	+2.368%	8,069,909	+20.270%
2026-03-30	88.4000	92.100000	88.0400	90.3600	+2.102%	7,323,746	+23.119%
2026-03-27	88.6700	89.190000	86.3050	88.5000	-1.656%	8,248,350	+25.706%
2026-03-26	88.0000	90.960000	87.7400	89.9900	+1.215%	7,207,234	+23.625%
2026-03-25	92.3000	93.020000	88.8550	88.9100	-2.200%	5,734,927	+25.127%
2026-03-24	87.7550	91.090000	86.9100	90.9100	+0.077%	7,082,336	+22.374%
2026-03-23	92.6800	93.135000	89.7901	90.8400	+0.933%	6,090,356	+22.468%
2026-03-20	90.4000	90.770000	88.7300	90.0000	-0.662%	9,438,911	+23.611%
2026-03-19	89.5000	91.024700	88.8600	90.6000	-0.033%	5,537,853	+22.792%
2026-03-18	88.0500	92.440000	88.0000	90.6300	+1.866%	7,226,004	+22.752%
2026-03-17	87.1900	90.060000	86.6550	88.9700	+3.333%	4,955,805	+25.042%
2026-03-16	87.0000	87.310000	84.8400	86.1000	+0.198%	5,915,780	+29.210%
2026-03-13	85.0100	87.370000	84.5700	85.9300	+2.444%	7,304,503	+29.466%
2026-03-12	85.4300	87.080000	82.6700	83.8800	-3.730%	13,740,061	+32.630%
2026-03-11	89.9800	91.170000	85.4289	87.1300	-3.146%	8,187,459	+27.683%
2026-03-10	91.4500	91.788800	88.3100	89.9600	-1.078%	5,684,712	+23.666%
2026-03-09	89.3200	91.550000	87.0000	90.9400	-0.427%	8,451,734	+22.333%
2026-03-06	93.0600	93.060000	89.1100	91.3300	-4.457%	9,266,933	+21.811%
2026-03-05	93.5000	96.094500	93.4450	95.5900	+1.876%	8,230,187	+16.382%
2026-03-04	91.5000	94.570000	91.4500	93.8300	+3.622%	8,928,959	+18.565%
2026-03-03	86.6500	91.860000	85.3650	90.5500	-0.066%	10,473,325	+22.860%
2026-03-02	85.7500	91.360000	84.5200	90.6100	+3.342%	13,699,348	+22.779%
2026-02-27	92.2100	92.210000	86.3450	87.6800	-6.345%	21,850,331	+26.882%
2026-02-26	97.2300	98.040000	92.4600	93.6200	-3.115%	15,490,671	+18.831%
2026-02-25	96.4500	97.705000	93.5500	96.6300	+0.951%	9,120,809	+15.130%
2026-02-24	92.2700	97.090000	91.0000	95.7200	+3.829%	8,821,709	+16.224%
2026-02-23	99.9000	99.900000	91.4500	92.1900	-8.885%	15,344,020	+20.675%
2026-02-20	100.8000	104.270000	99.7700	101.1800	-0.453%	6,749,903	+9.953%
2026-02-19	102.6400	103.540000	98.9200	101.6400	-1.892%	10,028,745	+9.455%
2026-02-18	102.3900	105.410000	101.5000	103.6000	+1.024%	5,659,870	+7.384%
2026-02-17	102.0000	103.490000	99.7100	102.5500	+0.806%	6,433,495	+8.484%
2026-02-13	101.3100	102.920000	100.7700	101.7300	+0.603%	4,234,208	+9.358%
2026-02-12	106.9300	107.990000	98.4800	101.1200	-3.750%	8,986,845	+10.018%
2026-02-11	107.6000	109.250000	104.2801	105.0600	-2.005%	6,812,061	+5.892%
2026-02-10	107.2100	109.530000	106.6000	107.2100	-0.075%	9,036,502	+3.768%
2026-02-09	103.2300	108.410000	102.6500	107.2900	+3.963%	11,737,753	+3.691%
2026-02-06	102.5600	103.955000	99.9900	103.2000	+4.064%	13,401,678	+7.800%
2026-02-05	103.0000	104.805000	97.3700	99.1700	-5.345%	16,548,430	+12.181%
2026-02-04	102.6900	106.800000	99.3600	104.7700	+1.443%	20,811,205	+6.185%
2026-02-03	113.2000	113.707500	102.0500	103.2800	-9.689%	11,515,231	+7.717%
2026-02-02	114.1500	116.080000	112.6300	114.3600	+0.088%	4,510,872	-2.719%
2026-01-30	114.0300	115.690000	113.3800	114.2600	-0.626%	4,944,204	-2.634%
2026-01-29	117.7500	119.940000	113.7700	114.9800	-1.533%	6,624,982	-3.244%
2026-01-28	117.3400	118.350000	115.8010	116.7700	+0.664%	4,604,479	-4.727%
2026-01-27	119.6000	119.660000	115.9000	116.0000	-2.233%	5,488,384	-4.095%
2026-01-26	121.2400	121.600000	117.0400	118.6500	-2.144%	8,570,099	-6.237%
2026-01-23	122.8000	123.370000	120.9200	121.2500	-1.806%	3,183,342	-8.247%
2026-01-22	125.4700	127.000000	123.4000	123.4800	-0.684%	2,729,070	-9.904%
2026-01-21	124.4400	125.990000	123.2800	124.3300	+1.164%	3,833,309	-10.520%
2026-01-20	128.3500	129.160000	122.6600	122.9000	-6.483%	5,008,821	-9.479%
2026-01-16	130.5400	133.505000	130.0700	131.4200	+0.076%	3,910,100	-15.348%
2026-01-15	132.4700	134.470000	130.7500	131.3200	-0.575%	3,233,270	-15.283%
2026-01-14	128.7400	132.170000	126.2300	132.0800	+1.538%	6,827,040	-15.771%
2026-01-13	133.3800	133.990000	128.5400	130.0800	-2.904%	3,236,893	-14.476%
2026-01-12	132.0000	136.019900	130.9421	133.9700	-0.505%	5,138,630	-16.959%
2026-01-09	134.5200	135.310000	132.3100	134.6500	+0.756%	2,583,831	-17.378%
2026-01-08	129.3500	134.487500	128.9050	133.6400	+2.148%	3,449,253	-16.754%
2026-01-07	136.2400	137.280000	130.7900	130.8300	-3.674%	4,180,733	-14.966%
2026-01-06	134.4500	137.270000	133.7600	135.8200	+0.929%	3,994,434	-18.090%
2026-01-05	128.7850	135.780000	128.6800	134.5700	+4.399%	4,369,093	-17.329%
2026-01-02	128.8800	129.410000	127.4000	128.9000	+1.114%	2,545,387	-13.693%
2025-12-31	128.5100	128.750000	127.3600	127.4800	-0.902%	2,021,546	-12.731%
2025-12-30	129.4000	130.375000	128.5300	128.6400	-0.603%	1,753,469	-13.518%
2025-12-29	130.8000	130.822600	128.9600	129.4200	-0.759%	2,306,105	-14.040%
2025-12-26	130.7000	130.700000	129.9000	130.4100	-0.283%	2,193,805	-14.692%
2025-12-24	131.4900	131.490000	130.6400	130.7800	-0.168%	1,199,047	-14.933%
2025-12-23	131.1000	131.580000	130.6401	131.0000	-0.320%	2,981,517	-15.076%
2025-12-22	130.7000	132.425000	130.3001	131.4200	+0.620%	4,238,007	-15.348%
2025-12-19	131.8400	132.650000	130.3800	130.6100	-1.031%	6,635,071	-14.823%
2025-12-18	134.4500	135.790000	131.8600	131.9700	-0.136%	4,291,398	-15.701%
2025-12-17	133.5200	135.719600	132.0400	132.1500	-0.922%	3,527,110	-15.815%
2025-12-16	135.0400	135.830000	132.3400	133.3800	-1.061%	4,249,519	-16.592%
2025-12-15	137.7800	137.780000	133.4000	134.8100	-1.310%	5,474,934	-17.476%
2025-12-12	143.3900	143.390000	135.7250	136.6000	-4.322%	5,443,525	-18.558%
2025-12-11	141.5400	144.840000	141.2250	142.7700	+0.869%	6,855,393	-22.077%
2025-12-10	136.5000	142.300000	135.8900	141.5400	+4.242%	7,348,790	-21.400%
2025-12-09	130.1000	137.540000	129.6700	135.7800	+4.254%	5,774,992	-18.066%
2025-12-08	129.5450	130.465000	128.6887	130.2400	+0.634%	4,116,441	-14.581%
2025-12-05	128.1400	131.000000	127.5050	129.4200	+0.771%	2,839,933	-14.040%
2025-12-04	126.8400	128.500000	125.9450	128.4300	+1.542%	2,872,826	-13.377%
2025-12-03	123.0000	126.920000	122.1150	126.4800	+3.097%	3,084,181	-12.041%
2025-12-02	122.3200	123.850000	121.8400	122.6800	+0.401%	2,440,685	-9.317%
2025-12-01	120.4900	123.210000	119.0900	122.1900	-0.098%	2,595,428	-8.953%
2025-11-28	121.2800	122.850000	120.6300	122.3100	+1.225%	1,187,762	-9.043%
2025-11-26	121.1100	122.610000	120.3000	120.8300	+0.017%	3,429,480	-7.928%
2025-11-25	118.7300	120.920000	116.1550	120.8100	+2.512%	4,734,746	-7.913%
2025-11-24	118.7000	118.995000	116.7400	117.8500	-0.691%	4,898,267	-5.600%
2025-11-21	115.0700	118.890000	113.8300	118.6700	+3.723%	5,949,887	-6.253%
2025-11-20	119.8600	121.640000	114.3000	114.4100	-2.630%	5,747,994	-2.762%
2025-11-19	114.6000	117.520000	113.1100	117.5000	+2.908%	3,708,898	-5.319%
2025-11-18	113.0100	116.115000	112.0000	114.1800	+0.140%	5,746,944	-2.566%
2025-11-17	119.5100	120.050000	113.5300	114.0200	-4.920%	5,278,244	-2.429%
2025-11-14	118.7700	120.820000	118.5200	119.9200	-0.687%	4,359,689	-7.230%
2025-11-13	122.4300	123.600000	118.8190	120.7500	-1.885%	9,600,131	-7.867%
2025-11-12	121.6900	124.700000	121.5900	123.0700	+1.409%	3,612,705	-9.604%
2025-11-11	120.0500	122.060000	118.6400	121.3600	+1.041%	3,123,931	-8.331%
2025-11-10	123.5200	123.950000	119.2300	120.1100	-0.997%	5,681,330	-7.377%
2025-11-07	112.2900	122.130000	112.0900	121.3200	+1.685%	9,118,303	-8.300%
2025-11-06	118.9600	120.450000	117.5800	119.3100	+0.353%	6,348,430	-6.756%
2025-11-05	118.3900	120.550000	116.5400	118.8900	+0.507%	3,791,861	-6.426%
2025-11-04	116.6100	120.300000	116.4400	118.2900	+0.561%	4,296,674	-5.951%
2025-11-03	118.5700	118.750000	116.5200	117.6300	-0.592%	4,340,699	-5.424%
2025-10-31	116.9500	118.900000	115.0501	118.3300	+0.186%	4,866,374	-5.983%
2025-10-30	118.6600	120.260000	117.7500	118.1100	-0.371%	3,865,326	-5.808%
2025-10-29	119.7300	120.780000	117.9300	118.5500	-1.708%	5,211,407	-6.158%
2025-10-28	122.2900	122.580000	120.3000	120.6100	-1.350%	2,882,241	-7.761%
2025-10-27	122.9600	124.170000	121.7700	122.2600	+0.841%	3,059,028	-9.005%
2025-10-24	122.3400	124.230000	121.1700	121.2400	+0.231%	3,753,547	-8.240%
2025-10-23	123.6200	123.960000	119.7400	120.9600	-1.898%	4,691,760	-8.027%
2025-10-22	123.4700	125.045000	121.9300	123.3000	-0.307%	3,441,258	-9.773%
2025-10-21	120.5000	124.480000	120.0600	123.6800	+2.972%	4,901,069	-10.050%
2025-10-20	118.9600	120.630000	118.0000	120.1100	+2.134%	3,779,044	-7.377%
2025-10-17	117.7600	118.580000	116.2900	117.6000	+0.068%	4,635,075	-5.400%
2025-10-16	124.1900	124.830000	115.7250	117.5200	-5.576%	7,072,038	-5.335%
2025-10-15	128.6200	128.950000	124.1250	124.4600	-1.207%	4,536,322	-10.614%
2025-10-14	119.2100	127.150000	118.6701	125.9800	+4.600%	6,083,007	-11.692%
2025-10-13	119.4700	121.610000	118.0200	120.4400	+2.224%	4,699,932	-7.630%
2025-10-10	124.3900	124.650000	117.6500	117.8200	-5.030%	6,810,608	-5.576%
2025-10-09	124.6000	125.662500	122.8000	124.0600	-0.537%	3,657,087	-10.326%
2025-10-08	124.7500	125.490000	123.5200	124.7300	+0.008%	4,544,335	-10.807%
2025-10-07	126.9800	128.450000	123.7550	124.7200	-1.695%	3,513,906	-10.800%
2025-10-06	128.0000	128.700000	125.4700	126.8700	-0.611%	3,522,046	-12.312%
2025-10-03	126.9200	128.790000	126.4500	127.6500	+2.423%	4,099,523	-12.848%
2025-10-02	127.3600	128.043200	124.0100	124.6300	-2.228%	6,360,722	-10.736%
2025-10-01	128.2600	130.320000	127.2400	127.4700	-1.908%	5,778,955	-12.725%
2025-09-30	134.6700	135.530000	126.5700	129.9500	-3.369%	7,784,618	-14.390%
2025-09-29	136.0700	136.070000	133.7600	134.4800	+0.351%	4,255,739	-17.274%
2025-09-26	136.5700	137.220000	133.8200	134.0100	-1.216%	4,592,716	-16.984%
2025-09-25	135.4000	138.505000	134.6750	135.6600	-1.653%	5,106,897	-17.994%
2025-09-24	146.3000	148.730000	137.8900	137.9400	-6.323%	6,485,003	-19.349%
2025-09-23	147.0700	152.095000	146.6600	147.2500	+0.204%	3,599,589	-24.448%
2025-09-22	146.7300	147.500000	145.6010	146.9500	-1.323%	3,652,250	-24.294%
2025-09-19	150.8200	150.820000	147.0100	148.9200	-0.281%	8,793,943	-25.295%
2025-09-18	146.1650	151.110000	145.7400	149.3400	+3.421%	3,129,356	-25.506%
2025-09-17	144.4300	147.220000	143.1300	144.4000	+0.014%	2,932,186	-22.957%
2025-09-16	144.8000	145.800000	143.0424	144.3800	-0.187%	1,828,310	-22.946%
2025-09-15	143.8000	145.990000	143.5000	144.6500	+0.914%	2,327,073	-23.090%
2025-09-12	144.6600	145.030000	142.4700	143.3400	-1.152%	3,554,862	-22.387%
2025-09-11	139.2900	146.139900	139.1650	145.0100	+4.107%	4,048,115	-23.281%
2025-09-10	137.2200	141.192500	136.9100	139.2900	+1.383%	2,499,883	-20.131%
2025-09-09	138.6100	138.960000	136.8700	137.3900	-0.937%	2,625,481	-19.026%
2025-09-08	136.2100	138.825000	135.7250	138.6900	+2.332%	3,458,874	-19.785%
2025-09-05	138.6300	138.980000	132.9800	135.5300	-1.325%	3,413,023	-17.915%
2025-09-04	135.5700	138.020000	135.0000	137.3500	+1.869%	2,167,714	-19.003%
2025-09-03	138.0800	139.224200	133.3400	134.8300	-2.818%	3,821,645	-17.489%
2025-09-02	136.8200	138.870000	135.0600	138.7400	-0.538%	2,418,693	-19.814%
2025-08-29	140.2600	140.890000	139.2200	139.4900	-0.428%	2,421,681	-20.245%
2025-08-28	140.5750	141.130000	139.4500	140.0900	-0.271%	3,663,119	-20.587%
2025-08-27	139.4700	141.455000	139.0000	140.4700	+0.278%	2,304,412	-20.802%
2025-08-26	138.2100	140.160000	137.5100	140.0800	+0.988%	3,315,534	-20.581%
2025-08-25	141.2800	142.130000	138.6100	138.7100	-2.158%	2,376,986	-19.797%
2025-08-22	138.5500	145.010000	137.7100	141.7700	+2.851%	4,084,932	-21.528%
2025-08-21	137.6400	138.150000	136.6400	137.8400	-0.181%	2,589,990	-19.290%
2025-08-20	138.5500	138.970000	136.0150	138.0900	-0.619%	3,185,751	-19.437%
2025-08-19	141.0000	141.350000	138.3900	138.9500	-1.593%	2,864,444	-19.935%
2025-08-18	142.0000	142.270000	140.4200	141.2000	-0.759%	2,913,039	-21.211%
2025-08-15	146.8800	146.880000	142.2000	142.2800	-2.588%	2,943,647	-21.809%
2025-08-14	145.9600	146.860000	144.9700	146.0600	-0.949%	2,668,539	-23.833%
2025-08-13	148.9600	149.300000	144.3100	147.4600	+0.149%	3,785,260	-24.556%
2025-08-12	142.8800	148.100000	142.1400	147.2400	+4.005%	3,026,889	-24.443%
2025-08-11	142.8000	143.539900	141.3800	141.5700	-0.771%	1,818,646	-21.417%
2025-08-08	142.7600	143.880000	141.6100	142.6700	+0.338%	2,163,505	-22.023%
2025-08-07	146.6500	147.205000	140.4605	142.1900	-1.639%	2,920,453	-21.760%
2025-08-06	143.2600	145.300000	142.4700	144.5600	+1.332%	2,873,571	-23.042%
2025-08-05	145.3600	146.580000	141.4589	142.6600	-1.702%	4,327,391	-22.017%
2025-08-04	143.2100	145.500000	142.1400	145.1300	+1.810%	4,014,814	-23.345%
2025-08-01	143.0500	143.050000	138.7300	142.5500	-2.749%	5,750,594	-21.957%
2025-07-31	151.4100	151.600000	144.7700	146.5800	-2.559%	5,111,798	-24.103%
2025-07-30	152.6500	153.500000	148.6800	150.4300	-0.377%	3,205,800	-26.045%
2025-07-29	153.2200	153.870000	149.3600	151.0000	-0.756%	3,049,305	-26.325%
2025-07-28	152.3700	152.970000	151.6360	152.1500	-0.007%	2,446,362	-26.881%
2025-07-25	150.5600	152.930000	149.6700	152.1600	+1.312%	2,894,339	-26.886%
2025-07-24	153.2000	153.200000	149.6400	150.1900	+1.302%	4,137,645	-25.927%
2025-07-23	146.2100	148.440000	144.9100	148.2600	+2.269%	2,490,700	-24.963%
2025-07-22	144.3300	145.215000	142.2470	144.9700	+0.478%	2,042,368	-23.260%
2025-07-21	146.6200	146.660000	144.1400	144.2800	-1.165%	3,401,242	-22.893%
2025-07-18	147.7200	148.290000	145.3900	145.9800	-1.098%	3,123,430	-23.791%
2025-07-17	142.9300	148.020000	142.6250	147.6000	+3.181%	5,075,888	-24.627%
2025-07-16	138.6400	143.230000	137.6900	143.0500	+4.256%	4,864,577	-22.230%
2025-07-15	139.4300	140.270000	136.7400	137.2100	-1.592%	2,678,559	-18.920%
2025-07-14	139.4800	140.815000	139.1000	139.4300	-1.149%	3,295,955	-20.211%
2025-07-11	141.2900	142.220000	140.4550	141.0500	-1.398%	3,204,876	-21.127%
2025-07-10	139.5300	143.775000	139.1150	143.0500	+2.751%	3,764,649	-22.230%
2025-07-09	138.9700	140.250000	138.3074	139.2200	+0.928%	2,995,566	-20.091%
2025-07-08	136.7000	139.189900	135.9100	137.9400	+1.771%	4,456,859	-19.349%
2025-07-07	138.1850	139.690000	134.9500	135.5400	-2.208%	4,556,867	-17.921%
2025-07-03	136.7600	139.250000	136.0000	138.6000	+3.025%	2,650,455	-19.733%
2025-07-02	132.0800	134.960000	131.1800	134.5300	+1.570%	2,199,162	-17.305%
2025-07-01	132.5600	133.410000	130.8600	132.4500	-0.436%	2,796,896	-16.006%
2025-06-30	135.9000	136.139300	132.2000	133.0300	-0.938%	4,035,994	-16.372%
2025-06-27	132.3800	135.419800	131.9400	134.2900	+1.781%	5,399,495	-17.157%
2025-06-26	129.3600	132.340000	129.2500	131.9400	+2.406%	3,916,088	-15.681%
2025-06-25	128.6700	129.225100	127.0400	128.8400	+0.837%	3,872,724	-13.653%
2025-06-24	124.0000	128.130000	123.3000	127.7700	+4.609%	3,624,682	-12.929%
2025-06-23	121.8000	122.860000	117.8500	122.1400	-0.375%	2,697,027	-8.916%
2025-06-20	123.8100	125.160000	122.4800	122.6000	+0.147%	4,081,309	-9.258%
2025-06-18	120.8200	123.860000	120.3900	122.4200	+1.123%	2,412,540	-9.124%
2025-06-17	122.0500	122.830000	119.8353	121.0600	-1.896%	3,065,635	-8.103%
2025-06-16	122.4100	125.260000	121.6400	123.4000	+1.706%	2,508,581	-9.846%
2025-06-13	123.0000	123.770000	121.1200	121.3300	-3.122%	4,210,463	-8.308%
2025-06-12	124.4300	125.915000	124.4300	125.2400	-0.603%	2,990,959	-11.171%
2025-06-11	125.2200	127.370000	125.0000	126.0000	+1.597%	4,846,447	-11.706%
2025-06-10	123.2200	124.871200	122.4400	124.0200	+0.625%	2,942,038	-10.297%
2025-06-09	124.9500	124.950000	122.5996	123.2500	-0.122%	2,460,083	-9.736%
2025-06-06	122.9800	124.782750	122.0000	123.4000	+2.288%	2,324,948	-9.846%
2025-06-05	120.6000	121.430000	119.1900	120.6400	+0.108%	2,600,928	-7.783%
2025-06-04	121.2800	122.260000	120.4900	120.5100	+0.025%	2,732,451	-7.684%
2025-06-03	120.5000	121.230000	119.4486	120.4800	-1.141%	5,728,098	-7.661%
2025-06-02	120.6600	122.000000	118.8600	121.8700	+0.338%	3,591,189	-8.714%
2025-05-30	121.4800	121.981800	119.1100	121.4600	-0.711%	6,807,859	-8.406%
2025-05-29	122.5000	122.720000	120.9800	122.3300	+1.066%	3,505,151	-9.057%
2025-05-28	121.6300	122.000000	120.2100	121.0400	+0.099%	2,937,045	-8.088%
2025-05-27	119.0200	121.002500	117.4300	120.9200	+3.192%	4,241,335	-7.997%
2025-05-23	115.0600	118.190000	115.0000	117.1800	-0.863%	3,021,154	-5.061%
2025-05-22	117.5600	118.960000	116.5000	118.2000	+0.374%	3,564,320	-5.880%
2025-05-21	122.4700	122.885000	117.6500	117.7600	-5.139%	4,098,036	-5.528%
2025-05-20	123.6600	125.400000	123.2500	124.1400	-1.076%	3,087,694	-10.383%
2025-05-19	122.6500	125.950000	122.1828	125.4900	-0.326%	2,537,045	-11.348%
2025-05-16	125.8900	126.659900	124.6100	125.9000	+0.207%	2,481,505	-11.636%
2025-05-15	126.9300	128.030000	124.5540	125.6400	-2.627%	4,336,598	-11.453%
2025-05-14	128.6900	129.820000	127.5100	129.0300	+1.678%	5,514,440	-13.780%
2025-05-13	125.2700	128.680000	124.4500	126.9000	+1.342%	4,779,035	-12.333%
2025-05-12	126.7150	128.720000	124.1000	125.2200	+6.047%	6,749,607	-11.156%
2025-05-09	119.4600	120.720000	117.5400	118.0800	-0.547%	4,073,637	-5.784%
2025-05-08	118.4200	121.120000	116.8700	118.7300	+2.168%	7,985,075	-6.300%
2025-05-07	114.6300	116.910000	113.5200	116.2100	+2.253%	5,239,461	-4.268%
2025-05-06	113.0000	115.100000	112.0200	113.6500	-0.993%	3,547,709	-2.112%
2025-05-05	115.5100	117.605000	114.7000	114.7900	-1.830%	3,639,186	-3.084%
2025-05-02	116.5000	118.410000	115.9350	116.9300	+2.131%	3,798,156	-4.858%
2025-05-01	115.5600	118.100000	113.4600	114.4900	+0.193%	5,459,829	-2.830%
2025-04-30	110.2600	114.800000	109.0500	114.2700	-0.070%	4,662,122	-2.643%
2025-04-29	113.6900	115.156832	112.6975	114.3500	+0.369%	3,815,692	-2.711%
2025-04-28	114.0000	116.500000	112.1100	113.9300	+0.264%	4,164,378	-2.352%
2025-04-25	112.5100	114.510000	112.1250	113.6300	+0.336%	3,555,061	-2.095%
2025-04-24	107.2600	113.960000	106.0700	113.2500	+6.029%	5,974,635	-1.766%
2025-04-23	108.9700	111.660000	106.1600	106.8100	+4.429%	7,390,446	+4.157%
2025-04-22	99.5000	103.480000	99.5000	102.2800	+4.421%	5,863,994	+8.770%
2025-04-21	101.0000	102.030000	96.6800	97.9500	-5.243%	4,405,627	+13.578%
2025-04-17	103.3900	104.938800	102.4200	103.3700	+1.293%	3,725,785	+7.623%
2025-04-16	102.3500	104.370000	100.5600	102.0500	-2.092%	5,310,930	+9.015%
2025-04-15	104.5300	105.960000	103.6400	104.2300	+1.067%	4,531,730	+6.735%
2025-04-14	104.5000	105.075000	101.5300	103.1300	+1.666%	7,461,182	+7.874%
2025-04-11	100.0400	101.710000	96.4500	101.4400	-0.422%	8,299,573	+9.671%
2025-04-10	106.3700	106.823200	97.9400	101.8700	-7.777%	11,494,510	+9.208%
2025-04-09	92.8100	112.780000	91.5000	110.4600	+16.877%	13,237,521	+0.715%
2025-04-08	103.9700	105.010000	92.5000	94.5100	-3.106%	11,700,081	+17.712%
2025-04-07	89.7800	101.560000	86.1500	97.5400	+5.119%	15,123,608	+14.056%
2025-04-04	96.7500	97.100000	88.7559	92.7900	-9.517%	19,028,012	+19.894%
2025-04-03	111.1200	111.750000	101.8400	102.5500	-15.178%	13,841,796	+8.484%
2025-04-02	114.9700	121.650000	114.9700	120.9000	+2.597%	4,058,616	-7.982%
2025-04-01	116.0600	118.200000	114.6200	117.8400	+1.929%	4,495,638	-5.592%
2025-03-31	113.0600	116.560000	111.3300	115.6100	+0.653%	6,067,939	-3.771%
2025-03-28	117.0600	118.420000	113.9425	114.8600	-2.280%	6,223,773	-3.143%
2025-03-27	118.0800	118.780000	115.4800	117.5400	-1.591%	4,323,617	-5.351%
2025-03-26	122.2100	123.340000	118.3700	119.4400	-2.243%	3,068,943	-6.857%
2025-03-25	122.2600	123.480000	120.2300	122.1800	+0.172%	3,896,074	-8.946%
2025-03-24	119.7000	122.510000	118.9300	121.9700	+4.695%	5,024,676	-8.789%
2025-03-21	115.0000	117.150000	113.8200	116.5000	-0.180%	5,597,475	-4.506%
2025-03-20	115.1200	117.880000	115.0300	116.7100	+0.146%	3,427,526	-4.678%
2025-03-19	114.0300	118.280000	113.3700	116.5400	+2.210%	5,328,069	-4.539%
2025-03-18	115.4200	116.190000	112.7836	114.0200	-1.435%	3,211,443	-2.429%
2025-03-17	111.2300	117.060000	111.2300	115.6800	+2.092%	4,946,473	-3.830%
2025-03-14	112.1700	113.850000	110.1400	113.3100	+4.251%	6,533,576	-1.818%
2025-03-13	114.6000	115.070000	107.5800	108.6900	-4.966%	7,393,277	+2.355%
2025-03-12	115.9600	117.390000	112.7900	114.3700	+2.016%	7,540,961	-2.728%
2025-03-11	108.2800	113.150000	107.9200	112.1100	+3.642%	8,648,392	-0.767%
2025-03-10	111.7300	111.780000	105.2900	108.1700	-6.159%	11,619,606	+2.847%
2025-03-07	116.2700	116.675000	108.9123	115.2700	-0.741%	8,521,897	-3.487%
2025-03-06	119.3100	121.595000	115.1200	116.1300	-5.608%	9,515,396	-4.202%
2025-03-05	120.7800	123.530000	118.1200	123.0300	+1.863%	12,895,350	-9.575%
2025-03-04	127.5500	127.970000	119.4700	120.7800	-9.195%	16,940,757	-7.890%
2025-03-03	137.6000	138.870000	131.7850	133.0100	-1.903%	5,075,932	-16.360%
2025-02-28	132.0000	135.670000	131.3500	135.5900	+2.564%	6,245,779	-17.951%
2025-02-27	134.2700	135.970000	131.5200	132.2000	-0.362%	5,005,624	-15.847%
2025-02-26	130.5000	134.660000	130.0100	132.6800	+2.384%	5,656,774	-16.152%
2025-02-25	131.0000	131.700000	127.1601	129.5900	-1.220%	8,461,868	-14.152%
2025-02-24	133.4100	134.160000	128.0700	131.1900	-0.779%	6,077,212	-15.199%
2025-02-21	135.8600	136.860000	130.8500	132.2200	-1.732%	3,967,655	-15.860%
2025-02-20	138.0800	138.620000	132.5900	134.5500	-2.831%	6,501,454	-17.317%

document.getElementById("FDF44c").onerror = function(){this.style.display='none';}; .dark-mode .Cmb6g9{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .Cmb6g9{ color: #333333; background-color: white; border: 2px solid #333333; }KKRKKR & Co. Inc.stock NYSE

KKR
KKR & Co. Inc.
stock NYSE