KKR - KKR & Co. Inc.
100.7
-1.130 -1.122%
Share volume: 3,887,404
Last Updated: 04-27-2026
Trading/Security And Commodity Brokers, Dealers, Exchanges & Services:
0.00%
PREVIOUS CLOSE
CHG
CHG%
$101.83
-1.13
-0.01%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 04-27-2026 | $100.36 | $100.36 | $103.26 | $103.26 | $99.90 | $99.90 | $100.70 | $100.70 | 3,887,404 | $3,887,404.00 |
| 04-24-2026 | $101.86 | $101.86 | $102.51 | $102.51 | $100.33 | $100.33 | $101.83 | $101.83 | 2,419,629 | $2,419,629.00 |
| 04-23-2026 | $104.00 | $104.00 | $104.79 | $104.79 | $100.28 | $100.28 | $101.64 | $101.64 | 4,779,851 | $4,779,851.00 |
| 04-22-2026 | $106.61 | $106.61 | $107.65 | $107.65 | $104.77 | $104.77 | $105.92 | $105.92 | 4,813,228 | $4,813,228.00 |
| 04-21-2026 | $104.34 | $104.34 | $107.54 | $107.54 | $103.76 | $103.76 | $104.45 | $104.45 | 5,126,230 | $5,126,230.00 |
| 04-20-2026 | $103.06 | $103.06 | $104.96 | $104.96 | $103.00 | $103.00 | $103.92 | $103.92 | 4,746,561 | $4,746,561.00 |
| 04-17-2026 | $104.02 | $104.02 | $106.87 | $106.87 | $103.09 | $103.09 | $103.60 | $103.60 | 5,831,893 | $5,831,893.00 |
| 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 |