KKR & Co. Inc. (KKR)
NYSE: KKR · Real-Time Price · USD
125.22
+7.14 (6.05%)
At close: May 12, 2025, 4:00 PM
125.62
+0.40 (0.32%)
After-hours: May 12, 2025, 7:59 PM EDT
KKR & Co. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 12, 2025 | 126.72 | 128.72 | 124.10 | 125.22 | 125.22 | 6.05% | 6,733,779 |
| May 9, 2025 | 119.46 | 120.72 | 117.54 | 118.08 | 117.91 | -0.55% | 4,073,637 |
| May 8, 2025 | 118.42 | 121.12 | 116.87 | 118.73 | 118.56 | 2.17% | 7,985,075 |
| May 7, 2025 | 114.63 | 116.91 | 113.52 | 116.21 | 116.04 | 2.25% | 5,239,461 |
| May 6, 2025 | 113.00 | 115.10 | 112.02 | 113.65 | 113.48 | -0.99% | 3,547,709 |
| May 5, 2025 | 115.51 | 117.61 | 114.70 | 114.79 | 114.62 | -1.83% | 3,639,186 |
| May 2, 2025 | 116.50 | 118.41 | 115.94 | 116.93 | 116.76 | 2.13% | 3,798,156 |
| May 1, 2025 | 115.56 | 118.10 | 113.46 | 114.49 | 114.32 | 0.19% | 5,459,829 |
| Apr 30, 2025 | 110.26 | 114.80 | 109.05 | 114.27 | 114.10 | -0.07% | 4,662,122 |
| Apr 29, 2025 | 113.69 | 115.16 | 112.70 | 114.35 | 114.18 | 0.37% | 3,815,692 |
| Apr 28, 2025 | 114.00 | 116.50 | 112.11 | 113.93 | 113.76 | 0.26% | 4,164,378 |
| Apr 25, 2025 | 112.51 | 114.51 | 112.13 | 113.63 | 113.46 | 0.34% | 3,555,061 |
| Apr 24, 2025 | 107.26 | 113.96 | 106.07 | 113.25 | 113.08 | 6.03% | 5,974,635 |
| Apr 23, 2025 | 108.97 | 111.66 | 106.16 | 106.81 | 106.65 | 4.43% | 7,390,446 |
| Apr 22, 2025 | 99.50 | 103.48 | 99.50 | 102.28 | 102.13 | 4.42% | 5,863,994 |
| Apr 21, 2025 | 101.00 | 102.03 | 96.68 | 97.95 | 97.81 | -5.24% | 4,405,627 |
| Apr 17, 2025 | 103.39 | 104.94 | 102.42 | 103.37 | 103.22 | 1.29% | 3,725,785 |
| Apr 16, 2025 | 102.35 | 104.37 | 100.56 | 102.05 | 101.90 | -2.09% | 5,310,930 |
| Apr 15, 2025 | 104.53 | 105.96 | 103.64 | 104.23 | 104.08 | 1.07% | 4,531,730 |
| Apr 14, 2025 | 104.50 | 105.08 | 101.53 | 103.13 | 102.98 | 1.67% | 7,461,182 |
| Apr 11, 2025 | 100.04 | 101.71 | 96.45 | 101.44 | 101.29 | -0.42% | 8,299,573 |
| Apr 10, 2025 | 106.37 | 106.82 | 97.94 | 101.87 | 101.72 | -7.78% | 11,494,510 |
| Apr 9, 2025 | 92.81 | 112.78 | 91.50 | 110.46 | 110.30 | 16.88% | 13,237,521 |
| Apr 8, 2025 | 103.97 | 105.01 | 92.50 | 94.51 | 94.37 | -3.11% | 11,700,081 |
| Apr 7, 2025 | 89.78 | 101.56 | 86.15 | 97.54 | 97.40 | 5.12% | 15,123,608 |
| Apr 4, 2025 | 96.75 | 97.10 | 88.76 | 92.79 | 92.65 | -9.52% | 19,028,012 |
| Apr 3, 2025 | 111.12 | 111.75 | 101.84 | 102.55 | 102.40 | -15.18% | 13,841,796 |
| Apr 2, 2025 | 114.97 | 121.65 | 114.97 | 120.90 | 120.72 | 2.60% | 4,058,616 |
| Apr 1, 2025 | 116.06 | 118.20 | 114.62 | 117.84 | 117.67 | 1.93% | 4,495,638 |
| Mar 31, 2025 | 113.06 | 116.56 | 111.33 | 115.61 | 115.44 | 0.65% | 6,067,939 |
| Mar 28, 2025 | 117.06 | 118.42 | 113.94 | 114.86 | 114.69 | -2.28% | 6,223,773 |
| Mar 27, 2025 | 118.08 | 118.78 | 115.48 | 117.54 | 117.37 | -1.59% | 4,323,617 |
| Mar 26, 2025 | 122.21 | 123.34 | 118.37 | 119.44 | 119.26 | -2.24% | 3,166,197 |
| Mar 25, 2025 | 122.26 | 123.48 | 120.23 | 122.18 | 122.00 | 0.17% | 3,955,487 |
| Mar 24, 2025 | 119.70 | 122.51 | 118.93 | 121.97 | 121.79 | 4.70% | 5,276,495 |
| Mar 21, 2025 | 115.00 | 117.15 | 113.82 | 116.50 | 116.33 | -0.18% | 6,084,237 |
| Mar 20, 2025 | 115.12 | 117.88 | 115.03 | 116.71 | 116.54 | 0.15% | 3,462,177 |
| Mar 19, 2025 | 114.03 | 118.28 | 113.37 | 116.54 | 116.37 | 2.21% | 5,526,204 |
| Mar 18, 2025 | 115.42 | 116.19 | 112.78 | 114.02 | 113.85 | -1.43% | 3,305,290 |
| Mar 17, 2025 | 111.23 | 117.06 | 111.23 | 115.68 | 115.51 | 2.09% | 5,191,812 |
| Mar 14, 2025 | 112.17 | 113.85 | 110.14 | 113.31 | 113.14 | 4.25% | 6,824,666 |
| Mar 13, 2025 | 114.60 | 115.07 | 107.58 | 108.69 | 108.53 | -4.97% | 7,530,889 |
| Mar 12, 2025 | 115.96 | 117.39 | 112.79 | 114.37 | 114.20 | 2.02% | 7,681,909 |
| Mar 11, 2025 | 108.28 | 113.15 | 107.92 | 112.11 | 111.95 | 3.64% | 8,743,145 |
| Mar 10, 2025 | 111.73 | 111.78 | 105.29 | 108.17 | 108.01 | -6.16% | 11,958,935 |
| Mar 7, 2025 | 116.27 | 116.68 | 108.91 | 115.27 | 115.10 | -0.74% | 8,871,011 |
| Mar 6, 2025 | 119.31 | 121.60 | 115.12 | 116.13 | 115.96 | -5.61% | 9,436,102 |
| Mar 5, 2025 | 120.78 | 123.53 | 118.12 | 123.03 | 122.85 | 1.86% | 13,089,334 |
| Mar 4, 2025 | 127.55 | 127.97 | 119.47 | 120.78 | 120.60 | -9.19% | 17,007,529 |
| Mar 3, 2025 | 137.60 | 138.87 | 131.79 | 133.01 | 132.81 | -1.90% | 5,242,657 |