KKR & Co. Inc. Common Stock (KKR)

108.98
+2.55 (2.40%)
NYSE· Last Trade: Sep 3rd, 12:31 PM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For KKR & Co. Inc. Common Stock (KKR)

DateOpenHighLowCloseVolumeAdjusted Close
9/02/2026106.22109.08105.50106.434,368,615106.43
9/01/2026108.06109.37105.75106.414,090,007106.41
8/31/2026109.25111.00108.40109.723,880,264109.72
8/28/2026109.82111.64108.62108.682,424,255108.68
8/27/2026108.91111.12108.37109.322,589,991109.32
8/26/2026107.45108.99106.88108.502,302,140108.50
8/25/2026107.45108.02105.92107.582,022,983107.58
8/24/2026108.25109.36107.08107.322,941,943107.32
8/21/2026110.11110.11107.67108.482,680,419108.48
8/20/2026109.82109.96106.91107.023,708,275107.02
8/19/2026108.55113.00108.10110.464,757,046110.46
8/18/2026108.40109.38106.53107.194,049,467107.19
8/17/2026112.90113.63107.50108.837,075,561108.83
8/14/2026115.50116.17113.40114.015,857,992114.01
8/13/2026111.65116.57111.36115.307,227,492115.30
8/12/2026112.00114.56109.10110.906,735,862110.90
8/11/2026104.01111.34103.66110.978,318,534110.97
8/10/2026101.81104.26101.15103.836,466,886103.83
8/07/2026103.27104.92102.28102.817,048,669102.61
8/06/2026106.02106.29102.34103.353,422,516103.15
8/05/2026108.99109.62104.02105.654,000,523105.45
8/04/2026105.40108.36104.35108.215,337,751108.00
8/03/2026102.95107.30102.60106.565,799,315106.36
7/31/202699.47101.7299.13101.436,282,838101.24
7/30/2026100.64101.5195.66100.984,885,487100.79
7/29/2026100.17101.9498.9799.284,328,93799.09
7/28/2026101.37102.94100.57102.663,401,880102.47
7/27/2026100.00102.44100.00101.633,692,486101.44
7/24/202696.0399.4995.7799.363,867,09899.17
7/23/202695.9897.5094.1395.972,306,33895.79
7/22/202696.3497.4794.8395.532,564,61995.35
7/21/202697.0098.0796.5097.112,864,02096.93
7/20/2026101.13101.4896.4296.973,398,08096.79
7/17/2026101.25104.17100.40100.943,576,947100.75
7/16/2026100.95102.8599.73102.756,363,165102.56
7/15/202698.80102.6997.87100.955,929,381100.76
7/14/202696.5798.3896.0597.212,524,45997.03
7/13/202697.0297.7895.7896.912,971,39996.73
7/10/202698.0099.2296.9096.942,839,62296.76
7/09/202693.5496.4192.8996.273,070,54196.09
7/08/202694.0994.1691.3793.302,772,20993.12
7/07/202696.4296.9094.7895.143,496,78194.96
7/06/202694.6496.9994.1595.973,860,69195.79
7/02/202694.8596.2792.7593.843,912,09293.66
7/01/202693.1094.2992.0192.563,505,84892.38
6/30/202689.5692.1088.3991.785,836,18791.61
6/29/202690.9291.4388.2388.945,837,92388.77
6/26/202692.3294.1189.1090.138,723,29589.96
6/25/202692.1097.5992.1092.656,622,99092.47
6/24/202693.7493.7890.8491.517,761,35591.34
6/23/202695.9196.6992.5393.506,671,01293.32
6/22/202697.4998.2595.0796.904,042,15296.72
6/18/202698.4098.9996.6297.015,464,68696.83
6/17/202698.46100.3196.6097.174,177,56296.99
6/16/202698.9299.9797.8998.972,934,22098.78
6/15/202698.49101.0597.8198.083,554,12997.89
6/12/202696.1198.6695.6096.243,937,50796.06
6/11/202694.4695.3591.7695.304,771,64195.12
6/10/202695.1097.0593.9395.023,192,47994.84
6/09/202694.0097.4493.5995.843,732,83395.66
6/08/202693.7294.5292.4893.213,870,61093.03
6/05/202695.8897.1192.4393.403,090,98693.22
6/04/202692.3996.4591.5595.465,504,80095.28
6/03/202689.4091.6787.5090.537,041,87490.36