KKR - KKR & Co. Inc.
87.13
-2.830 -3.248%
Share volume: 8,145,668
Last Updated: 03-11-2026
Trading/Security And Commodity Brokers, Dealers, Exchanges & Services:
0.20%
PREVIOUS CLOSE
CHG
CHG%
$89.96
-2.83
-0.03%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 03-11-2026 | $89.98 | $89.98 | $91.17 | $91.17 | $85.43 | $85.43 | $87.13 | $87.13 | 8,145,668 | $8,145,668.00 |
| 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 |
| 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 |