NYSE : KKR.PRD

KKR & Co. Inc. — Price history

United States

Last price 41.75 USD (Oct 29, 2026, 4:00 PM EDT) · Market cap 86.01B

Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports

Price history

KKR & Co. Inc. (KKR.PRD) closed at 42.83 USD on 2026-11-02. Daily open, high, low, close and volume for recent sessions:

Date	Open	High	Low	Close	Volume	Change
2026-11-02	41.95	43.13	41.95	42.83	99,797	+4.46%
2026-10-30	41.75	41.82	40.87	41	159,848	-1.80%
2026-10-29	41.5	41.9	41.24	41.75	136,236	+1.73%
2026-10-28	40.67	41.13	40.65	41.04	51,700	-0.12%
2026-10-27	40.94	41.4	40.85	41.09	63,961	+0.39%
2026-10-26	41	41.095	40.6	40.93	109,352	+0.69%
2026-10-23	40.97	41.2	40.51	40.65	46,521	-0.81%
2026-10-22	40.28	41.09	40.28	40.98	541,599	+2.09%
2026-10-21	40.64	40.64	40.03	40.14	606,708	-0.89%
2026-10-20	40.33	40.56	40.05	40.5	35,837	+2.17%
2026-10-19	39.09	39.8	39.09	39.64	662,500	+1.15%
2026-10-16	40.05	40.74	39.01	39.19	551,081	-2.37%
2026-10-15	39.936	40.31	39.13	40.14	243,292	+3.37%
2026-10-14	39.49	39.75	38.76	38.83	46,548	-1.94%
2026-10-13	41.12	41.2	39.6	39.6	38,796	-4.26%
2026-10-12	41.63	41.8	41.21	41.36	14,462	-0.65%
2026-10-09	40.88	42.19	40.86	41.63	25,553	+2.29%
2026-10-08	40.58	40.895	40.42	40.7	37,560	-0.95%
2026-10-07	40.68	41.2	40.68	41.09	190,583	-0.94%
2026-10-06	41.12	42.05	40.95	41.48	41,117	+0.78%
2026-10-05	41.28	41.49	40	41.16	43,865	+0.44%
2026-10-02	41.46	41.61	40.86	40.98	35,244	-0.39%
2026-10-01	41.95	42.19	40.66	41.14	47,896	-2.28%
2026-09-30	41.87	42.12	40.73	42.1	158,025	+1.45%
2026-09-29	41.56	41.66	41.21	41.5	28,458	-0.10%
2026-09-28	42.15	42.315	41.38	41.54	48,544	-3.08%
2026-09-25	42.4	43.01	42.4	42.86	288,783	+0.02%
2026-09-24	43	43.61	42.21	42.85	274,140	-0.81%
2026-09-23	43.55	43.96	43.13	43.2	65,254	-1.19%
2026-09-22	45.02	45.02	43.72	43.72	48,234	-3.10%
2026-09-21	44.44	45.41	44.35	45.12	44,757	+1.78%
2026-09-18	44.78	44.78	43.75	44.33	31,729	-0.47%
2026-09-17	44.51	44.72	44.1	44.54	99,362	+1.23%
2026-09-16	44.68	44.68	43.09	44	42,409	-2.11%
2026-09-15	45.28	45.42	44.51	44.95	24,515	-0.86%
2026-09-14	44.51	45.83	44.51	45.34	42,807	+0.67%
2026-09-11	45.5	46.21	44.841	45.04	38,494	+0.59%
2026-09-10	46.15	46.15	44.63	44.775	41,328	-2.96%
2026-09-09	46.57	46.57	45.69	46.14	48,838	-1.20%
2026-09-08	47.53	47.53	46.7	46.7	36,186	-1.60%
2026-09-04	46.91	47.75	46.63	47.46	369,253	-1.60%
2026-09-03	47.465	48.615	46.74	48.23	479,190	+3.06%
2026-09-02	46.97	47.06	46.02	46.8	811,611	+0.24%
2026-09-01	47	47.04	46.21	46.69	36,466	-3.97%
2026-08-31	47.49	48.62	47.49	48.62	396,226	+2.04%
2026-08-28	47.02	48	46.72	47.65	103,628	+1.23%
2026-08-27	47.11	47.24	46.52	47.07	254,764	+0.23%
2026-08-26	46.08	46.96	45.91	46.96	1,236,479	+0.82%
2026-08-25	45.525	46.81	45.525	46.58	142,008	+1.55%
2026-08-24	46.655	47.05	45.87	45.87	980,591	-2.07%
2026-08-21	46.8	46.93	46.28	46.84	1,077,318	+1.21%
2026-08-20	46.78	47.3	46.2	46.28	12,368	-2.22%
2026-08-19	45.36	48.31	45.36	47.33	2,135,687	+4.39%
2026-08-18	46.21	46.36	45.12	45.34	357,180	-2.26%
2026-08-17	47.5	47.5	46.295	46.39	1,161,324	-4.47%
2026-08-14	49.44	49.44	47.64	48.56	1,435,082	-1.30%
2026-08-13	48.726	49.98	48.32	49.98	229,576	+2.15%
2026-08-12	47.165	49.16	47	48.93	1,269,210	+3.38%
2026-08-11	45.2	47.48	45.2	47.33	527,858	+6.07%
2026-08-10	44.37	44.71	44.01	44.62	22,021	+0.84%
2026-08-07	44.46	44.59	44.13	44.25	99,817	+0.18%
2026-08-06	45.13	45.13	43.98	44.17	7,736	-1.95%
2026-08-05	46	46	44.5	45.05	66,763	-1.21%
2026-08-04	44.97	45.96	44.9	45.6	174,944	+0.77%
2026-08-03	44.18	45.38	43.97	45.25	38,662	+4.29%
2026-07-31	43	43.82	42.945	43.39	223,917	-0.39%
2026-07-30	42.83	43.62	41.81	43.56	32,478	+1.61%
2026-07-29	44.18	44.18	42.65	42.87	97,335	-2.97%
2026-07-28	43.595	44.18	43.595	44.18	19,518	+1.73%
2026-07-27	42.76	43.69	42.76	43.43	717,395	+1.80%
2026-07-24	41.79	42.76	41.79	42.66	74,473	+1.75%
2026-07-23	41.635	42.18	41.52	41.925	75,578	-0.06%
2026-07-22	42.36	42.69	41.62	41.95	135,162	-1.04%
2026-07-21	42.45	42.97	41.93	42.39	50,619	+0.45%
2026-07-20	42.72	42.73	42.09	42.2	22,082	-3.48%
2026-07-17	43.12	44.04	43	43.72	72,726	+0.23%
2026-07-16	43.09	44.045	42.92	43.62	772,902	+1.25%
2026-07-15	41.9	43.51	41.9	43.08	221,215	+3.96%
2026-07-14	42.18	42.63	41	41.44	301,724	-1.07%
2026-07-13	41.75	42.32	41.5	41.89	449,710	+0.58%
2026-07-10	41.86	42.3	41.62	41.65	41,717	+0.68%
2026-07-09	40.51	41.4	40.51	41.37	11,572	+2.83%
2026-07-08	40.54	40.67	39.85	40.23	39,179	-1.90%
2026-07-07	41.549	41.549	40.8	41.01	71,587	-0.39%
2026-07-06	40.6	41.44	40.6	41.17	84,070	+2.13%
2026-07-02	41.11	41.11	40.06	40.31	163,452	+0.55%
2026-07-01	40.61	40.61	40	40.09	173,159	+0.60%
2026-06-30	39.3	39.85	39.04	39.85	949,271	+2.52%
2026-06-29	38.8	39.114	38.6	38.87	104,627	-0.87%
2026-06-26	40.03	40.29	38.8	39.21	32,130	-2.20%
2026-06-25	39.83	41.34	39.805	40.09	639,648	+0.93%
2026-06-24	39.98	40.155	39.48	39.72	526,976	-0.68%
2026-06-23	41.035	41.09	39.93	39.99	156,052	-2.27%
2026-06-22	41.18	41.68	40.825	40.92	58,395	-0.66%
2026-06-18	42.31	42.32	40.94	41.19	46,841	-0.44%
2026-06-17	41.7	42.34	41.17	41.37	59,496	-0.60%
2026-06-16	42.13	42.49	41.47	41.62	69,196	+0.07%
2026-06-15	41.94	42.27	41.59	41.59	22,300	+0.63%
2026-06-12	40.52	41.94	40.23	41.33	166,026	+1.50%
2026-06-11	40.62	40.81	40	40.72	128,043	-0.34%
2026-06-10	41.43	41.43	40.62	40.86	76,182	-0.95%
2026-06-09	41.285	41.56	40.888	41.25	65,321	+2.26%
2026-06-08	40.415	40.77	40	40.34	79,700	-0.12%
2026-06-05	41.1	41.1	40.034	40.39	18,111	-2.04%
2026-06-04	40.22	41.64	40.22	41.23	35,278	+4.09%
2026-06-03	39.21	40.049	39.03	39.61	733,900	-4.58%
2026-06-02	41.24	41.59	40.87	41.51	175,854	+0.65%
2026-06-01	41.82	42.25	40.42	41.24	354,432	-1.25%
2026-05-29	40.79	41.88	40.79	41.76	692,886	+1.83%
2026-05-28	41.29	41.29	40.54	41.01	649,335	-0.22%
2026-05-27	41.29	41.535	40.59	41.1	34,705	+0.37%
2026-05-26	40.62	41.23	40.62	40.948	53,217	+0.39%
2026-05-22	41.16	41.16	40.51	40.79	31,705	-0.80%
2026-05-21	41.06	41.29	40.3	41.12	61,442	+0.56%
2026-05-20	39.88	41.19	39.88	40.89	355,159	+1.09%
2026-05-19	41.21	41.21	40.16	40.45	287,961	-2.21%
2026-05-18	41.26	42.15	41.05	41.365	12,624	-0.54%
2026-05-15	42.58	42.58	41.58	41.59	45,299	-1.95%
2026-05-14	42.53	43.51	42.31	43.2	187,061	+1.24%
2026-05-13	43.17	43.17	42.48	42.67	43,725	-1.07%