KKR - KKR & Co. Inc.
103.6
1.580 1.525%
Share volume: 5,831,893
Last Updated: 04-17-2026
Trading/Security And Commodity Brokers, Dealers, Exchanges & Services:
0.01%
PREVIOUS CLOSE
CHG
CHG%
$102.02
1.58
0.02%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 04-17-2026 | $104.02 | $104.02 | $106.87 | $106.87 | $103.09 | $103.09 | $103.60 | $103.60 | 5,831,893 | $5,821,920.00 |
| 04-16-2026 | $104.50 | $104.50 | $105.37 | $105.37 | $102.01 | $102.01 | $102.02 | $102.02 | 4,254,957 | $4,254,957.00 |
| 04-15-2026 | $101.50 | $101.50 | $104.75 | $104.75 | $101.50 | $101.50 | $103.85 | $103.85 | 6,300,569 | $6,300,569.00 |
| 04-14-2026 | $99.00 | $99.00 | $101.61 | $101.61 | $98.61 | $98.61 | $100.43 | $100.43 | 8,152,240 | $8,152,240.00 |
| 04-13-2026 | $91.15 | $91.15 | $98.23 | $98.23 | $90.82 | $90.82 | $98.14 | $98.14 | 6,905,676 | $6,905,676.00 |
| 04-10-2026 | $92.83 | $92.83 | $93.00 | $93.00 | $89.69 | $89.69 | $91.22 | $91.22 | 4,067,961 | $4,067,961.00 |
| 04-09-2026 | $92.99 | $92.99 | $93.65 | $93.65 | $91.59 | $91.59 | $92.83 | $92.83 | 5,086,643 | $5,086,643.00 |
| 04-08-2026 | $94.09 | $94.09 | $96.45 | $96.45 | $92.37 | $92.37 | $93.96 | $93.96 | 5,159,689 | $5,159,689.00 |
| 04-07-2026 | $89.88 | $89.88 | $91.33 | $91.33 | $89.88 | $89.88 | $90.75 | $90.75 | 2,857,265 | $2,857,265.00 |
| 04-06-2026 | $90.84 | $90.84 | $91.74 | $91.74 | $90.08 | $90.08 | $91.05 | $91.05 | 3,611,786 | $3,611,786.00 |