KKR - KKR & Co. Inc.
90.55
-0.060 -0.066%
Share volume: 10,451,603
Last Updated: 03-03-2026
Trading/Security And Commodity Brokers, Dealers, Exchanges & Services:
0.20%
PREVIOUS CLOSE
CHG
CHG%
$90.61
-0.06
0.00%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 03-03-2026 | $86.65 | $86.65 | $91.86 | $91.86 | $85.37 | $85.37 | $90.55 | $90.55 | 10,451,603 | $10,451,603.00 |
| 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 |
| 02-27-2026 | $92.21 | $92.21 | $92.21 | $92.21 | $86.35 | $86.35 | $87.68 | $87.68 | 21,851,229 | $21,851,229.00 |
| 02-26-2026 | $97.23 | $97.23 | $98.04 | $98.04 | $92.46 | $92.46 | $93.62 | $93.62 | 15,504,224 | $15,504,224.00 |
| 02-25-2026 | $96.45 | $96.45 | $97.71 | $97.71 | $93.55 | $93.55 | $96.63 | $96.63 | 9,121,311 | $9,121,311.00 |
| 02-24-2026 | $92.27 | $92.27 | $97.09 | $97.09 | $91.00 | $91.00 | $95.72 | $95.72 | 8,821,707 | $8,821,707.00 |
| 02-23-2026 | $99.90 | $99.90 | $99.90 | $99.90 | $91.45 | $91.45 | $92.19 | $92.19 | 15,344,669 | $15,344,669.00 |
| 02-20-2026 | $100.80 | $100.80 | $104.27 | $104.27 | $99.77 | $99.77 | $101.18 | $101.18 | 6,749,903 | $6,749,903.00 |
| 02-19-2026 | $102.64 | $102.64 | $103.54 | $103.54 | $98.92 | $98.92 | $101.64 | $101.64 | 10,029,114 | $10,029,114.00 |
| 02-18-2026 | $102.39 | $102.39 | $105.41 | $105.41 | $101.50 | $101.50 | $103.60 | $103.60 | 5,660,071 | $5,660,071.00 |