KKR - KKR & Co. Inc.
85.93
2.050 2.386%
Share volume: 7,304,503
Last Updated: 03-13-2026
Trading/Security And Commodity Brokers, Dealers, Exchanges & Services:
0.02%
PREVIOUS CLOSE
CHG
CHG%
$83.88
2.05
0.02%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 03-13-2026 | $85.01 | $85.01 | $87.37 | $87.37 | $84.57 | $84.57 | $85.93 | $85.93 | 7,304,503 | $7,256,605.00 |
| 03-12-2026 | $85.43 | $85.43 | $87.08 | $87.08 | $82.67 | $82.67 | $83.88 | $83.88 | 13,740,061 | $13,740,061.00 |
| 03-11-2026 | $89.98 | $89.98 | $91.17 | $91.17 | $85.43 | $85.43 | $87.13 | $87.13 | 8,187,458 | $8,187,458.00 |
| 03-10-2026 | $91.45 | $91.45 | $91.79 | $91.79 | $88.31 | $88.31 | $89.96 | $89.96 | 5,684,711 | $5,684,711.00 |
| 03-09-2026 | $89.32 | $89.32 | $91.55 | $91.55 | $87.00 | $87.00 | $90.94 | $90.94 | 8,451,733 | $8,451,733.00 |
| 03-06-2026 | $93.06 | $93.06 | $93.06 | $93.06 | $89.11 | $89.11 | $91.33 | $91.33 | 9,266,932 | $9,266,932.00 |
| 03-05-2026 | $93.50 | $93.50 | $96.09 | $96.09 | $93.45 | $93.45 | $95.59 | $95.59 | 8,230,187 | $8,230,187.00 |
| 03-04-2026 | $91.50 | $91.50 | $94.57 | $94.57 | $91.45 | $91.45 | $93.83 | $93.83 | 8,928,958 | $8,928,958.00 |
| 03-03-2026 | $86.65 | $86.65 | $91.86 | $91.86 | $85.37 | $85.37 | $90.55 | $90.55 | 10,473,325 | $10,473,325.00 |
| 03-02-2026 | $85.75 | $85.75 | $91.36 | $91.36 | $84.52 | $84.52 | $90.61 | $90.61 | 13,703,679 | $13,703,679.00 |