KKR & Co. Inc. Common Stock (KKR)
90.53
+0.00 (0.00%)
NYSE· Last Trade: Jun 4th, 7:56 AM EDT
Historical Prices For KKR & Co. Inc. Common Stock (KKR)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 6/03/2026 | 89.40 | 91.67 | 87.50 | 90.53 | 7,041,874 | 90.53 |
| 6/02/2026 | 94.56 | 96.00 | 93.79 | 94.45 | 6,986,075 | 94.45 |
| 6/01/2026 | 96.75 | 98.78 | 94.76 | 95.01 | 4,028,888 | 95.01 |
| 5/29/2026 | 93.49 | 97.25 | 93.01 | 95.94 | 5,164,715 | 95.94 |
| 5/28/2026 | 95.20 | 95.29 | 92.27 | 94.03 | 4,689,822 | 94.03 |
| 5/27/2026 | 95.00 | 96.70 | 93.58 | 95.03 | 3,745,189 | 95.03 |
| 5/26/2026 | 94.50 | 96.00 | 94.00 | 94.99 | 3,609,954 | 94.99 |
| 5/22/2026 | 95.00 | 96.07 | 93.61 | 94.04 | 2,824,957 | 94.04 |
| 5/21/2026 | 93.86 | 95.31 | 93.06 | 94.76 | 3,846,788 | 94.76 |
| 5/20/2026 | 93.23 | 94.66 | 91.08 | 94.34 | 5,533,243 | 94.34 |
| 5/19/2026 | 95.43 | 95.88 | 92.47 | 92.92 | 4,978,226 | 92.92 |
| 5/18/2026 | 96.43 | 98.70 | 95.36 | 95.97 | 3,582,281 | 95.97 |
| 5/15/2026 | 99.24 | 100.50 | 96.92 | 96.97 | 5,939,695 | 96.97 |
| 5/14/2026 | 98.70 | 100.52 | 98.10 | 99.57 | 3,751,036 | 99.38 |
| 5/13/2026 | 98.48 | 99.27 | 96.90 | 97.43 | 4,935,818 | 97.24 |
| 5/12/2026 | 99.03 | 99.64 | 98.00 | 99.47 | 6,366,690 | 99.28 |
| 5/11/2026 | 101.00 | 102.99 | 98.61 | 99.46 | 5,291,859 | 99.27 |
| 5/08/2026 | 100.03 | 102.94 | 98.71 | 102.52 | 5,948,751 | 102.32 |
| 5/07/2026 | 101.81 | 102.06 | 99.05 | 100.34 | 6,282,004 | 100.14 |
| 5/06/2026 | 103.43 | 103.46 | 100.24 | 100.79 | 5,120,169 | 100.59 |
| 5/05/2026 | 103.01 | 104.45 | 100.00 | 102.00 | 5,703,414 | 101.80 |
| 5/04/2026 | 104.00 | 105.94 | 102.62 | 103.33 | 4,100,198 | 103.13 |
| 5/01/2026 | 105.00 | 106.14 | 103.21 | 103.68 | 4,063,968 | 103.48 |
| 4/30/2026 | 97.43 | 104.80 | 97.43 | 104.34 | 5,269,137 | 104.14 |
| 4/29/2026 | 101.22 | 101.76 | 98.50 | 99.32 | 4,078,443 | 99.13 |
| 4/28/2026 | 101.44 | 102.25 | 100.05 | 101.40 | 2,793,219 | 101.20 |
| 4/27/2026 | 100.36 | 103.26 | 99.90 | 100.70 | 3,898,139 | 100.50 |
| 4/24/2026 | 101.86 | 102.51 | 100.33 | 101.83 | 2,419,653 | 101.63 |
| 4/23/2026 | 104.00 | 104.78 | 100.28 | 101.64 | 4,779,827 | 101.44 |
| 4/22/2026 | 106.61 | 107.65 | 104.77 | 105.92 | 4,813,178 | 105.71 |
| 4/21/2026 | 104.34 | 107.54 | 103.76 | 104.45 | 5,126,228 | 104.25 |
| 4/20/2026 | 103.06 | 104.96 | 103.00 | 103.92 | 4,746,561 | 103.72 |
| 4/17/2026 | 104.02 | 106.87 | 103.09 | 103.60 | 5,831,894 | 103.40 |
| 4/16/2026 | 104.50 | 105.36 | 102.01 | 102.02 | 4,254,947 | 101.82 |
| 4/15/2026 | 101.50 | 104.75 | 101.50 | 103.85 | 6,299,844 | 103.65 |
| 4/14/2026 | 99.00 | 101.61 | 98.61 | 100.43 | 8,152,034 | 100.23 |
| 4/13/2026 | 91.15 | 98.23 | 90.81 | 98.14 | 6,905,425 | 97.95 |
| 4/10/2026 | 92.83 | 93.00 | 89.69 | 91.22 | 4,067,963 | 91.04 |
| 4/09/2026 | 92.99 | 93.65 | 91.59 | 92.83 | 5,086,430 | 92.65 |
| 4/08/2026 | 94.09 | 96.45 | 92.37 | 93.96 | 5,159,675 | 93.78 |
| 4/07/2026 | 89.88 | 91.33 | 89.88 | 90.75 | 2,855,870 | 90.57 |
| 4/06/2026 | 90.84 | 91.74 | 90.08 | 91.05 | 3,611,761 | 90.87 |
| 4/02/2026 | 88.22 | 93.56 | 88.08 | 91.23 | 5,583,671 | 91.05 |
| 4/01/2026 | 93.22 | 93.66 | 90.39 | 91.36 | 6,575,260 | 91.18 |
| 3/31/2026 | 92.12 | 93.67 | 89.88 | 92.50 | 8,069,828 | 92.32 |
| 3/30/2026 | 88.40 | 92.10 | 88.04 | 90.36 | 7,323,641 | 90.18 |
| 3/27/2026 | 88.67 | 89.19 | 86.31 | 88.50 | 8,248,351 | 88.33 |
| 3/26/2026 | 88.00 | 90.96 | 87.74 | 89.99 | 7,231,179 | 89.81 |
| 3/25/2026 | 92.30 | 93.02 | 88.86 | 88.91 | 5,734,919 | 88.74 |
| 3/24/2026 | 87.75 | 91.09 | 86.91 | 90.91 | 7,082,117 | 90.73 |
| 3/23/2026 | 92.68 | 93.14 | 89.79 | 90.84 | 6,088,733 | 90.66 |
| 3/20/2026 | 90.40 | 90.77 | 88.73 | 90.00 | 9,441,907 | 89.82 |
| 3/19/2026 | 89.50 | 91.02 | 88.86 | 90.60 | 5,537,235 | 90.42 |
| 3/18/2026 | 88.05 | 92.44 | 88.00 | 90.63 | 7,225,786 | 90.45 |
| 3/17/2026 | 87.19 | 90.06 | 86.66 | 88.97 | 4,955,455 | 88.80 |
| 3/16/2026 | 87.00 | 87.31 | 84.84 | 86.10 | 5,915,656 | 85.93 |
| 3/13/2026 | 85.01 | 87.37 | 84.57 | 85.93 | 7,304,505 | 85.76 |
| 3/12/2026 | 85.43 | 87.08 | 82.67 | 83.88 | 13,739,134 | 83.72 |
| 3/11/2026 | 89.98 | 91.17 | 85.43 | 87.13 | 8,210,085 | 86.96 |
| 3/10/2026 | 91.45 | 91.79 | 88.31 | 89.96 | 5,684,489 | 89.78 |
| 3/09/2026 | 89.32 | 91.55 | 87.00 | 90.94 | 8,451,298 | 90.76 |
| 3/06/2026 | 93.06 | 93.06 | 89.11 | 91.33 | 9,266,933 | 91.15 |
| 3/05/2026 | 93.50 | 96.09 | 93.44 | 95.59 | 8,226,904 | 95.40 |
| 3/04/2026 | 91.50 | 94.57 | 91.45 | 93.83 | 8,929,333 | 93.65 |