KKR & Co. Inc. (KKR)
NYSE: KKR · Real-Time Price · USD
129.42
+0.99 (0.77%)
At close: Dec 5, 2025, 4:00 PM EST
129.10
-0.32 (-0.25%)
After-hours: Dec 5, 2025, 7:52 PM EST
KKR & Co. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 128.14 | 131.00 | 127.51 | 129.42 | 129.42 | 0.77% | 2,825,811 |
| Dec 4, 2025 | 126.84 | 128.50 | 125.95 | 128.43 | 128.43 | 1.54% | 2,763,052 |
| Dec 3, 2025 | 123.00 | 126.92 | 122.12 | 126.48 | 126.48 | 3.10% | 3,066,829 |
| Dec 2, 2025 | 122.32 | 123.85 | 121.84 | 122.68 | 122.68 | 0.40% | 2,440,662 |
| Dec 1, 2025 | 120.49 | 123.21 | 119.09 | 122.19 | 122.19 | -0.10% | 2,448,761 |
| Nov 28, 2025 | 121.28 | 122.85 | 120.63 | 122.31 | 122.31 | 1.22% | 1,187,762 |
| Nov 26, 2025 | 121.11 | 122.61 | 120.30 | 120.83 | 120.83 | 0.02% | 3,429,480 |
| Nov 25, 2025 | 118.73 | 120.92 | 116.16 | 120.81 | 120.81 | 2.51% | 4,734,746 |
| Nov 24, 2025 | 118.70 | 119.00 | 116.74 | 117.85 | 117.85 | -0.69% | 4,898,267 |
| Nov 21, 2025 | 115.07 | 118.89 | 113.83 | 118.67 | 118.67 | 3.72% | 5,949,887 |
| Nov 20, 2025 | 119.86 | 121.64 | 114.30 | 114.41 | 114.41 | -2.63% | 5,747,994 |
| Nov 19, 2025 | 114.60 | 117.52 | 113.11 | 117.50 | 117.50 | 2.91% | 3,708,898 |
| Nov 18, 2025 | 113.01 | 116.12 | 112.00 | 114.18 | 114.18 | 0.14% | 5,746,944 |
| Nov 17, 2025 | 119.51 | 120.05 | 113.53 | 114.02 | 114.02 | -4.92% | 5,278,244 |
| Nov 14, 2025 | 118.77 | 120.82 | 118.52 | 119.92 | 119.74 | -0.69% | 4,359,689 |
| Nov 13, 2025 | 122.43 | 123.60 | 118.82 | 120.75 | 120.56 | -1.89% | 9,600,131 |
| Nov 12, 2025 | 121.69 | 124.70 | 121.59 | 123.07 | 122.88 | 1.41% | 3,612,705 |
| Nov 11, 2025 | 120.05 | 122.06 | 118.64 | 121.36 | 121.17 | 1.04% | 3,123,931 |
| Nov 10, 2025 | 123.52 | 123.95 | 119.23 | 120.11 | 119.92 | -1.00% | 5,681,330 |
| Nov 7, 2025 | 112.29 | 122.13 | 112.09 | 121.32 | 121.13 | 1.68% | 9,118,303 |
| Nov 6, 2025 | 118.96 | 120.45 | 117.58 | 119.31 | 119.13 | 0.35% | 6,348,430 |
| Nov 5, 2025 | 118.39 | 120.55 | 116.54 | 118.89 | 118.71 | 0.51% | 3,791,861 |
| Nov 4, 2025 | 116.61 | 120.30 | 116.44 | 118.29 | 118.11 | 0.56% | 4,296,674 |
| Nov 3, 2025 | 118.57 | 118.75 | 116.52 | 117.63 | 117.45 | -0.59% | 4,340,699 |
| Oct 31, 2025 | 116.95 | 118.90 | 115.05 | 118.33 | 118.15 | 0.19% | 4,866,374 |
| Oct 30, 2025 | 118.66 | 120.26 | 117.75 | 118.11 | 117.93 | -0.37% | 3,865,326 |
| Oct 29, 2025 | 119.73 | 120.78 | 117.93 | 118.55 | 118.37 | -1.71% | 5,211,407 |
| Oct 28, 2025 | 122.29 | 122.58 | 120.30 | 120.61 | 120.42 | -1.35% | 2,882,241 |
| Oct 27, 2025 | 122.96 | 124.17 | 121.77 | 122.26 | 122.07 | 0.84% | 3,059,028 |
| Oct 24, 2025 | 122.34 | 124.23 | 121.17 | 121.24 | 121.05 | 0.23% | 3,753,547 |
| Oct 23, 2025 | 123.62 | 123.96 | 119.74 | 120.96 | 120.77 | -1.90% | 4,691,760 |
| Oct 22, 2025 | 123.47 | 125.05 | 121.93 | 123.30 | 123.11 | -0.31% | 3,441,258 |
| Oct 21, 2025 | 120.50 | 124.48 | 120.06 | 123.68 | 123.49 | 2.97% | 4,901,069 |
| Oct 20, 2025 | 118.96 | 120.63 | 118.00 | 120.11 | 119.92 | 2.13% | 3,779,044 |
| Oct 17, 2025 | 117.76 | 118.58 | 116.29 | 117.60 | 117.42 | 0.07% | 4,635,075 |
| Oct 16, 2025 | 124.19 | 124.83 | 115.73 | 117.52 | 117.34 | -5.58% | 7,072,038 |
| Oct 15, 2025 | 128.62 | 128.95 | 124.13 | 124.46 | 124.27 | -1.21% | 4,536,322 |
| Oct 14, 2025 | 119.21 | 127.15 | 118.67 | 125.98 | 125.79 | 4.60% | 6,083,007 |
| Oct 13, 2025 | 119.47 | 121.61 | 118.02 | 120.44 | 120.25 | 2.22% | 4,699,932 |
| Oct 10, 2025 | 124.39 | 124.65 | 117.65 | 117.82 | 117.64 | -5.03% | 6,810,608 |
| Oct 9, 2025 | 124.60 | 125.66 | 122.80 | 124.06 | 123.87 | -0.54% | 3,657,087 |
| Oct 8, 2025 | 124.75 | 125.49 | 123.52 | 124.73 | 124.54 | 0.01% | 4,544,335 |
| Oct 7, 2025 | 126.98 | 128.45 | 123.76 | 124.72 | 124.53 | -1.69% | 3,513,906 |
| Oct 6, 2025 | 128.00 | 128.70 | 125.47 | 126.87 | 126.67 | -0.61% | 3,522,046 |
| Oct 3, 2025 | 126.92 | 128.79 | 126.45 | 127.65 | 127.45 | 2.42% | 4,099,523 |
| Oct 2, 2025 | 127.36 | 128.04 | 124.01 | 124.63 | 124.44 | -2.23% | 6,360,722 |
| Oct 1, 2025 | 128.26 | 130.32 | 127.24 | 127.47 | 127.27 | -1.91% | 5,778,955 |
| Sep 30, 2025 | 134.67 | 135.53 | 126.57 | 129.95 | 129.75 | -3.37% | 7,784,618 |
| Sep 29, 2025 | 136.07 | 136.07 | 133.76 | 134.48 | 134.27 | 0.35% | 4,255,739 |
| Sep 26, 2025 | 136.57 | 137.22 | 133.82 | 134.01 | 133.80 | -1.22% | 4,592,716 |