KKR - KKR & Co. Inc.
88.5
-1.490 -1.684%
Share volume: 8,248,350
Last Updated: 03-27-2026
Trading/Security And Commodity Brokers, Dealers, Exchanges & Services:
-0.01%
PREVIOUS CLOSE
CHG
CHG%
$89.99
-1.49
-0.02%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 03-27-2026 | $88.67 | $88.67 | $89.19 | $89.19 | $86.31 | $86.31 | $88.50 | $88.50 | 8,248,350 | $8,243,766.00 |
| 03-26-2026 | $88.00 | $88.00 | $90.96 | $90.96 | $87.74 | $87.74 | $89.99 | $89.99 | 7,207,234 | $7,207,234.00 |
| 03-25-2026 | $92.30 | $92.30 | $93.02 | $93.02 | $88.86 | $88.86 | $88.91 | $88.91 | 5,734,927 | $5,734,927.00 |
| 03-24-2026 | $87.76 | $87.76 | $91.09 | $91.09 | $86.91 | $86.91 | $90.91 | $90.91 | 7,082,335 | $7,082,335.00 |
| 03-23-2026 | $92.68 | $92.68 | $93.14 | $93.14 | $89.79 | $89.79 | $90.84 | $90.84 | 6,090,355 | $6,090,355.00 |
| 03-20-2026 | $90.40 | $90.40 | $90.77 | $90.77 | $88.73 | $88.73 | $90.00 | $90.00 | 9,441,906 | $9,441,906.00 |
| 03-19-2026 | $89.50 | $89.50 | $91.02 | $91.02 | $88.86 | $88.86 | $90.60 | $90.60 | 5,537,853 | $5,537,853.00 |
| 03-18-2026 | $88.05 | $88.05 | $92.44 | $92.44 | $88.00 | $88.00 | $90.63 | $90.63 | 7,226,004 | $7,226,004.00 |
| 03-17-2026 | $87.19 | $87.19 | $90.06 | $90.06 | $86.66 | $86.66 | $88.97 | $88.97 | 4,955,804 | $4,955,804.00 |
| 03-16-2026 | $87.00 | $87.00 | $87.31 | $87.31 | $84.84 | $84.84 | $86.10 | $86.10 | 5,915,780 | $5,915,780.00 |