KKR Co. Inc. (KKR) — Price History
As of 2026-08-07 — refreshed nightly from the Closelook data lake. Diary readings, not advice.
Daily prices
| Date | Open | High | Low | Close | Chg % | Volume |
|---|---|---|---|---|---|---|
| 2026-08-07 | 103.27 | 104.92 | 102.28 | 102.81 | -0.52% | 7,048,600 |
| 2026-08-06 | 106.02 | 106.29 | 102.34 | 103.35 | -2.18% | 3,421,000 |
| 2026-08-05 | 108.99 | 109.62 | 104.02 | 105.65 | -2.37% | 3,995,700 |
| 2026-08-04 | 105.40 | 108.36 | 104.35 | 108.21 | +1.55% | 5,337,500 |
| 2026-08-03 | 102.95 | 107.30 | 102.60 | 106.56 | +5.06% | 5,799,500 |
| 2026-07-31 | 99.47 | 101.72 | 99.13 | 101.43 | +0.45% | 6,282,800 |
| 2026-07-30 | 100.64 | 101.51 | 95.66 | 100.98 | +1.71% | 4,884,300 |
| 2026-07-29 | 100.17 | 101.94 | 98.97 | 99.28 | -3.29% | 4,328,500 |
| 2026-07-28 | 101.37 | 102.95 | 100.57 | 102.66 | +1.01% | 3,401,700 |
| 2026-07-27 | 100.00 | 102.44 | 100.00 | 101.63 | +2.28% | 3,692,100 |
| 2026-07-24 | 96.03 | 99.49 | 95.77 | 99.36 | +3.53% | 3,867,000 |
| 2026-07-23 | 95.98 | 97.50 | 94.13 | 95.97 | +0.46% | 2,304,200 |
| 2026-07-22 | 96.34 | 97.47 | 94.83 | 95.53 | -1.63% | 2,564,600 |
| 2026-07-21 | 97.00 | 98.07 | 96.50 | 97.11 | +0.14% | 2,864,000 |
| 2026-07-20 | 101.13 | 101.48 | 96.43 | 96.97 | -3.93% | 3,398,000 |
| 2026-07-17 | 101.25 | 104.17 | 100.40 | 100.94 | -1.76% | 3,576,700 |
| 2026-07-16 | 100.95 | 102.85 | 99.73 | 102.75 | +1.78% | 6,358,000 |
| 2026-07-15 | 98.80 | 102.70 | 97.87 | 100.95 | +3.85% | 5,929,200 |
| 2026-07-14 | 96.57 | 98.38 | 96.05 | 97.21 | +0.31% | 2,524,200 |
| 2026-07-13 | 97.02 | 97.78 | 95.78 | 96.91 | -0.03% | 2,971,400 |
| 2026-07-10 | 98.00 | 99.22 | 96.90 | 96.94 | +0.70% | 2,839,200 |
| 2026-07-09 | 93.54 | 96.41 | 92.89 | 96.27 | +3.18% | 3,068,000 |
| 2026-07-08 | 94.09 | 94.16 | 91.37 | 93.30 | -1.93% | 2,772,100 |
| 2026-07-07 | 96.42 | 96.90 | 94.78 | 95.14 | -0.86% | 3,496,800 |
| 2026-07-06 | 94.64 | 96.99 | 94.15 | 95.97 | +2.27% | 3,860,800 |
| 2026-07-02 | 94.85 | 96.27 | 92.75 | 93.84 | +1.38% | 3,912,100 |
| 2026-07-01 | 93.10 | 94.29 | 92.01 | 92.56 | +0.85% | 3,505,900 |
| 2026-06-30 | 89.56 | 92.10 | 88.39 | 91.78 | +3.19% | 5,836,400 |
| 2026-06-29 | 90.92 | 91.43 | 88.23 | 88.94 | -1.32% | 5,838,000 |
| 2026-06-26 | 92.32 | 94.11 | 89.10 | 90.13 | -2.72% | 8,723,300 |
| 2026-06-25 | 92.10 | 97.59 | 92.10 | 92.65 | +1.25% | 6,621,500 |
| 2026-06-24 | 93.74 | 93.78 | 90.84 | 91.51 | -2.13% | 7,761,400 |
| 2026-06-23 | 95.91 | 96.69 | 92.53 | 93.50 | -3.51% | 6,533,800 |
| 2026-06-22 | 97.49 | 98.25 | 95.07 | 96.90 | -0.11% | 4,041,900 |
| 2026-06-18 | 98.40 | 98.99 | 96.62 | 97.01 | -0.16% | 5,464,700 |
| 2026-06-17 | 98.46 | 100.31 | 96.60 | 97.17 | -1.82% | 4,177,400 |
| 2026-06-16 | 98.92 | 99.97 | 97.89 | 98.97 | +0.91% | 2,934,200 |
| 2026-06-15 | 98.49 | 101.05 | 97.81 | 98.08 | +1.91% | 3,554,000 |
| 2026-06-12 | 96.11 | 98.66 | 95.60 | 96.24 | +0.99% | 3,937,500 |
| 2026-06-11 | 94.46 | 95.35 | 91.76 | 95.30 | +0.29% | 4,771,900 |
| 2026-06-10 | 95.10 | 97.05 | 93.93 | 95.02 | -0.86% | 3,192,700 |
| 2026-06-09 | 94.00 | 97.44 | 93.60 | 95.84 | +2.82% | 3,732,600 |
| 2026-06-08 | 93.72 | 94.52 | 92.49 | 93.21 | -0.20% | 3,870,500 |
| 2026-06-05 | 95.88 | 97.11 | 92.43 | 93.40 | -2.16% | 3,091,000 |
| 2026-06-04 | 92.39 | 96.45 | 91.55 | 95.46 | +5.45% | 5,505,200 |
| 2026-06-03 | 89.40 | 91.67 | 87.50 | 90.53 | -4.15% | 7,043,000 |
| 2026-06-02 | 94.56 | 96.00 | 93.79 | 94.45 | -0.59% | 6,039,400 |
| 2026-06-01 | 96.75 | 98.79 | 94.76 | 95.01 | -0.97% | 4,028,800 |
| 2026-05-29 | 93.49 | 97.25 | 93.01 | 95.94 | +2.03% | 5,164,600 |
| 2026-05-28 | 95.20 | 95.29 | 92.27 | 94.03 | -1.05% | 4,689,600 |
| 2026-05-27 | 95.00 | 96.70 | 93.58 | 95.03 | +0.04% | 3,745,200 |
| 2026-05-26 | 94.50 | 96.00 | 94.00 | 94.99 | +1.01% | 3,609,800 |
| 2026-05-22 | 95.00 | 96.07 | 93.61 | 94.04 | -0.76% | 2,824,900 |
| 2026-05-21 | 93.86 | 95.31 | 93.06 | 94.76 | +0.45% | 3,846,800 |
| 2026-05-20 | 93.23 | 94.66 | 91.08 | 94.34 | +1.53% | 5,532,900 |
| 2026-05-19 | 95.43 | 95.88 | 92.48 | 92.92 | -3.18% | 4,978,700 |
| 2026-05-18 | 96.43 | 98.70 | 95.36 | 95.97 | -1.03% | 3,582,100 |
| 2026-05-15 | 99.24 | 100.50 | 96.92 | 96.97 | -2.61% | 5,939,700 |
| 2026-05-14 | 98.70 | 100.52 | 98.10 | 99.57 | +2.20% | 3,751,000 |
| 2026-05-13 | 98.48 | 99.27 | 96.90 | 97.43 | -2.05% | 4,935,800 |
| 2026-05-12 | 99.03 | 99.64 | 98.00 | 99.47 | +0.01% | 6,366,700 |
| 2026-05-11 | 101.00 | 102.99 | 98.61 | 99.46 | -2.98% | 5,292,100 |
| 2026-05-08 | 100.03 | 102.94 | 98.71 | 102.52 | +2.17% | 5,948,800 |
| 2026-05-07 | 101.81 | 102.06 | 99.05 | 100.34 | -0.45% | 6,281,600 |
| 2026-05-06 | 103.43 | 103.46 | 100.24 | 100.79 | -1.19% | 5,120,200 |
| 2026-05-05 | 103.01 | 104.45 | 100.00 | 102.00 | -1.29% | 5,703,900 |
| 2026-05-04 | 104.00 | 105.95 | 102.62 | 103.33 | -0.34% | 4,101,500 |
| 2026-05-01 | 105.00 | 106.14 | 103.21 | 103.68 | -0.63% | 4,063,800 |
| 2026-04-30 | 97.43 | 104.80 | 97.43 | 104.34 | +5.05% | 5,270,700 |
| 2026-04-29 | 101.22 | 101.76 | 98.50 | 99.32 | -2.05% | 4,078,900 |
| 2026-04-28 | 101.44 | 102.25 | 100.05 | 101.40 | +0.70% | 2,793,300 |
| 2026-04-27 | 100.36 | 103.26 | 99.90 | 100.70 | -1.11% | 3,898,100 |
| 2026-04-24 | 101.86 | 102.51 | 100.33 | 101.83 | +0.19% | 2,419,500 |
| 2026-04-23 | 104.00 | 104.79 | 100.28 | 101.64 | -4.04% | 4,779,800 |
| 2026-04-22 | 106.61 | 107.65 | 104.77 | 105.92 | +1.41% | 4,813,000 |
| 2026-04-21 | 104.34 | 107.54 | 103.76 | 104.45 | +0.51% | 5,126,100 |
| 2026-04-20 | 103.06 | 104.96 | 103.00 | 103.92 | +0.31% | 4,746,500 |
| 2026-04-17 | 104.02 | 106.87 | 103.09 | 103.60 | +1.55% | 5,831,900 |
| 2026-04-16 | 104.50 | 105.37 | 102.01 | 102.02 | -1.76% | 4,254,900 |
| 2026-04-15 | 101.50 | 104.75 | 101.50 | 103.85 | +3.41% | 6,300,600 |
| 2026-04-14 | 99.00 | 101.61 | 98.61 | 100.43 | +2.33% | 8,151,800 |
| 2026-04-13 | 91.15 | 98.23 | 90.82 | 98.14 | +7.59% | 6,905,700 |
| 2026-04-10 | 92.83 | 93.00 | 89.69 | 91.22 | -1.73% | 4,067,900 |
| 2026-04-09 | 92.99 | 93.65 | 91.59 | 92.83 | -1.20% | 5,086,600 |
| 2026-04-08 | 94.09 | 96.45 | 92.37 | 93.96 | +3.54% | 5,159,700 |
| 2026-04-07 | 89.88 | 91.33 | 89.88 | 90.75 | -0.33% | 2,857,300 |
| 2026-04-06 | 90.84 | 91.74 | 90.08 | 91.05 | -0.20% | 3,611,800 |
| 2026-04-02 | 88.22 | 93.56 | 88.08 | 91.23 | -0.14% | 5,583,500 |
| 2026-04-01 | 93.22 | 93.66 | 90.39 | 91.36 | -1.23% | 6,574,900 |
| 2026-03-31 | 92.12 | 93.67 | 89.88 | 92.50 | +2.37% | 8,069,700 |
| 2026-03-30 | 88.40 | 92.10 | 88.04 | 90.36 | +2.10% | 7,323,700 |
| 2026-03-27 | 88.67 | 89.19 | 86.31 | 88.50 | -1.66% | 8,248,100 |
| 2026-03-26 | 88.00 | 90.96 | 87.74 | 89.99 | +1.21% | 7,207,200 |
| 2026-03-25 | 92.30 | 93.02 | 88.86 | 88.91 | -2.20% | 5,734,900 |
| 2026-03-24 | 87.76 | 91.09 | 86.91 | 90.91 | +0.08% | 7,082,100 |
| 2026-03-23 | 92.68 | 93.14 | 89.79 | 90.84 | +0.93% | 6,090,400 |
| 2026-03-20 | 90.40 | 90.77 | 88.73 | 90.00 | -0.66% | 9,441,900 |
| 2026-03-19 | 89.50 | 91.02 | 88.86 | 90.60 | -0.03% | 5,537,900 |
| 2026-03-18 | 88.05 | 92.44 | 88.00 | 90.63 | +1.87% | 7,226,000 |
| 2026-03-17 | 87.19 | 90.06 | 86.66 | 88.97 | +3.33% | 4,955,800 |
| 2026-03-16 | 87.00 | 87.31 | 84.84 | 86.10 | +0.20% | 5,915,800 |
| 2026-03-13 | 85.01 | 87.37 | 84.57 | 85.93 | +2.44% | 7,304,500 |
| 2026-03-12 | 85.43 | 87.08 | 82.67 | 83.88 | -3.73% | 13,740,100 |
| 2026-03-11 | 89.98 | 91.17 | 85.43 | 87.13 | -3.15% | 8,187,500 |
| 2026-03-10 | 91.45 | 91.79 | 88.31 | 89.96 | -1.08% | 5,684,700 |
| 2026-03-09 | 89.32 | 91.55 | 87.00 | 90.94 | -0.43% | 8,451,700 |
| 2026-03-06 | 93.06 | 93.06 | 89.11 | 91.33 | -4.46% | 9,266,900 |
| 2026-03-05 | 93.50 | 96.09 | 93.45 | 95.59 | +1.88% | 8,226,500 |
| 2026-03-04 | 91.50 | 94.57 | 91.45 | 93.83 | +3.62% | 8,929,000 |
| 2026-03-03 | 86.65 | 91.86 | 85.37 | 90.55 | -0.07% | 10,473,300 |
| 2026-03-02 | 85.75 | 91.36 | 84.52 | 90.61 | +3.34% | 13,703,700 |
| 2026-02-27 | 92.21 | 92.21 | 86.35 | 87.68 | -6.34% | 21,851,200 |
| 2026-02-26 | 97.23 | 98.04 | 92.46 | 93.62 | -3.11% | 15,504,200 |
| 2026-02-25 | 96.45 | 97.71 | 93.55 | 96.63 | +0.95% | 9,121,300 |
| 2026-02-24 | 92.27 | 97.09 | 91.00 | 95.72 | +3.83% | 8,821,700 |
| 2026-02-23 | 99.90 | 99.90 | 91.45 | 92.19 | -8.89% | 15,344,700 |
| 2026-02-20 | 100.80 | 104.27 | 99.77 | 101.18 | -0.45% | 6,749,900 |
| 2026-02-19 | 102.64 | 103.54 | 98.92 | 101.64 | -1.89% | 10,029,100 |
| 2026-02-18 | 102.39 | 105.41 | 101.50 | 103.60 | +1.02% | 5,660,100 |
| 2026-02-17 | 102.00 | 103.49 | 99.71 | 102.55 | +0.81% | 6,434,000 |
| 2026-02-13 | 101.31 | 102.92 | 100.77 | 101.73 | +0.60% | 4,234,500 |
| 2026-02-12 | 106.93 | 107.99 | 98.48 | 101.12 | -3.75% | 8,987,100 |
| 2026-02-11 | 107.60 | 109.25 | 104.28 | 105.06 | -2.01% | 6,812,600 |
| 2026-02-10 | 107.21 | 109.53 | 106.60 | 107.21 | -0.07% | 9,036,600 |
| 2026-02-09 | 103.23 | 108.41 | 102.65 | 107.29 | +3.96% | 11,737,700 |
| 2026-02-06 | 102.56 | 103.96 | 99.99 | 103.20 | +4.06% | 13,332,100 |
| 2026-02-05 | 103.00 | 104.81 | 97.37 | 99.17 | -5.35% | 16,545,300 |
| 2026-02-04 | 102.69 | 106.80 | 99.36 | 104.77 | +1.44% | 20,811,300 |
| 2026-02-03 | 113.20 | 113.71 | 102.05 | 103.28 | -9.69% | 11,515,500 |
| 2026-02-02 | 114.15 | 116.08 | 112.63 | 114.36 | +0.09% | 4,510,700 |
| 2026-01-30 | 114.03 | 115.69 | 113.38 | 114.26 | -0.63% | 4,944,300 |
| 2026-01-29 | 117.75 | 119.94 | 113.77 | 114.98 | -1.53% | 6,625,500 |
| 2026-01-28 | 117.34 | 118.35 | 115.80 | 116.77 | +0.66% | 4,604,200 |
| 2026-01-27 | 119.60 | 119.66 | 115.90 | 116.00 | -2.23% | 5,488,400 |
| 2026-01-26 | 121.24 | 121.60 | 117.04 | 118.65 | -2.14% | 8,576,300 |
| 2026-01-23 | 122.80 | 123.37 | 120.92 | 121.25 | -1.81% | 3,183,300 |
| 2026-01-22 | 125.47 | 127.00 | 123.40 | 123.48 | -0.68% | 2,728,900 |
| 2026-01-21 | 124.44 | 125.99 | 123.28 | 124.33 | +1.16% | 3,833,700 |
| 2026-01-20 | 128.35 | 129.16 | 122.66 | 122.90 | -6.48% | 5,008,300 |
| 2026-01-16 | 130.54 | 133.51 | 130.07 | 131.42 | +0.08% | 3,910,200 |
| 2026-01-15 | 132.47 | 134.47 | 130.75 | 131.32 | -0.58% | 3,233,300 |
| 2026-01-14 | 128.74 | 132.17 | 126.23 | 132.08 | +1.54% | 6,821,200 |
| 2026-01-13 | 133.38 | 133.99 | 128.54 | 130.08 | -2.90% | 3,241,200 |
| 2026-01-12 | 132.00 | 136.02 | 130.94 | 133.97 | -0.51% | 5,138,600 |
| 2026-01-09 | 134.52 | 135.31 | 132.31 | 134.65 | +0.76% | 2,643,900 |
| 2026-01-08 | 129.35 | 134.49 | 128.91 | 133.64 | +2.15% | 3,449,300 |
| 2026-01-07 | 136.24 | 137.28 | 130.79 | 130.83 | -3.67% | 4,180,300 |
| 2026-01-06 | 134.45 | 137.27 | 133.76 | 135.82 | +0.93% | 3,994,400 |
| 2026-01-05 | 128.79 | 135.78 | 128.68 | 134.57 | +4.40% | 4,368,900 |
| 2026-01-02 | 128.88 | 129.41 | 127.40 | 128.90 | +1.11% | 2,545,400 |
| 2025-12-31 | 128.51 | 128.75 | 127.36 | 127.48 | -0.90% | 2,021,500 |
| 2025-12-30 | 129.40 | 130.38 | 128.53 | 128.64 | -0.60% | 1,753,500 |
| 2025-12-29 | 130.80 | 130.82 | 128.96 | 129.42 | -0.76% | 2,306,400 |
| 2025-12-26 | 130.70 | 130.70 | 129.90 | 130.41 | -0.28% | 2,193,900 |
| 2025-12-24 | 131.49 | 131.49 | 130.64 | 130.78 | -0.17% | 1,199,000 |
| 2025-12-23 | 131.10 | 131.58 | 130.64 | 131.00 | -0.32% | 2,981,500 |
| 2025-12-22 | 130.70 | 132.43 | 130.30 | 131.42 | +0.62% | 4,238,000 |
| 2025-12-19 | 131.84 | 132.65 | 130.38 | 130.61 | -1.03% | 6,635,100 |
| 2025-12-18 | 134.45 | 135.79 | 131.86 | 131.97 | -0.14% | 4,291,400 |
| 2025-12-17 | 133.52 | 135.72 | 132.04 | 132.15 | -0.92% | 3,527,100 |
| 2025-12-16 | 135.04 | 135.83 | 132.34 | 133.38 | -1.06% | 4,249,500 |
| 2025-12-15 | 137.78 | 137.78 | 133.40 | 134.81 | -1.31% | 5,474,700 |
| 2025-12-12 | 143.39 | 143.39 | 135.73 | 136.60 | -4.32% | 5,443,400 |
| 2025-12-11 | 141.54 | 144.84 | 141.23 | 142.77 | +0.87% | 6,855,400 |
| 2025-12-10 | 136.50 | 142.30 | 135.89 | 141.54 | +4.24% | 7,348,900 |
| 2025-12-09 | 130.10 | 137.54 | 129.67 | 135.78 | +4.25% | 5,774,800 |
| 2025-12-08 | 129.55 | 130.47 | 128.69 | 130.24 | +0.63% | 4,116,400 |
| 2025-12-05 | 128.14 | 131.00 | 127.51 | 129.42 | +0.77% | 2,839,700 |
| 2025-12-04 | 126.84 | 128.50 | 125.95 | 128.43 | +1.54% | 2,872,700 |
| 2025-12-03 | 123.00 | 126.92 | 122.12 | 126.48 | +3.10% | 3,084,000 |
| 2025-12-02 | 122.32 | 123.85 | 121.84 | 122.68 | +0.40% | 2,440,700 |
| 2025-12-01 | 120.49 | 123.21 | 119.09 | 122.19 | -0.10% | 2,595,300 |
| 2025-11-28 | 121.28 | 122.85 | 120.63 | 122.31 | +1.22% | 1,187,800 |
| 2025-11-26 | 121.11 | 122.61 | 120.30 | 120.83 | +0.02% | 3,429,500 |
| 2025-11-25 | 118.73 | 120.92 | 116.16 | 120.81 | +2.51% | 4,734,700 |
| 2025-11-24 | 118.70 | 119.00 | 116.74 | 117.85 | -0.69% | 4,898,300 |
| 2025-11-21 | 115.07 | 118.89 | 113.83 | 118.67 | +3.72% | 5,949,900 |
| 2025-11-20 | 119.86 | 121.64 | 114.30 | 114.41 | -2.63% | 5,748,000 |
| 2025-11-19 | 114.60 | 117.52 | 113.11 | 117.50 | +2.91% | 3,708,900 |
| 2025-11-18 | 113.01 | 116.12 | 112.00 | 114.18 | +0.14% | 5,746,900 |
| 2025-11-17 | 119.51 | 120.05 | 113.53 | 114.02 | -4.92% | 5,278,200 |
| 2025-11-14 | 118.77 | 120.82 | 118.52 | 119.92 | -0.69% | 4,359,700 |
| 2025-11-13 | 122.43 | 123.60 | 118.82 | 120.75 | -1.89% | 9,600,100 |
| 2025-11-12 | 121.69 | 124.70 | 121.59 | 123.07 | +1.41% | 3,612,500 |
| 2025-11-11 | 120.05 | 122.06 | 118.64 | 121.36 | +1.04% | 3,123,900 |
| 2025-11-10 | 123.52 | 123.95 | 119.23 | 120.11 | -1.00% | 5,681,300 |
| 2025-11-07 | 112.29 | 122.13 | 112.09 | 121.32 | +1.68% | 9,118,300 |
| 2025-11-06 | 118.96 | 120.45 | 117.58 | 119.31 | +0.35% | 6,348,400 |
| 2025-11-05 | 118.39 | 120.55 | 116.54 | 118.89 | +0.51% | 3,791,800 |
| 2025-11-04 | 116.61 | 120.30 | 116.44 | 118.29 | +0.56% | 4,296,700 |
| 2025-11-03 | 118.57 | 118.75 | 116.52 | 117.63 | -0.59% | 4,340,600 |
| 2025-10-31 | 116.95 | 118.90 | 115.05 | 118.33 | +0.19% | 4,866,300 |
| 2025-10-30 | 118.66 | 120.26 | 117.75 | 118.11 | -0.37% | 3,865,300 |
| 2025-10-29 | 119.73 | 120.78 | 117.93 | 118.55 | -1.71% | 5,211,300 |
| 2025-10-28 | 122.29 | 122.58 | 120.30 | 120.61 | -1.35% | 2,881,900 |
| 2025-10-27 | 122.96 | 124.17 | 121.77 | 122.26 | +0.84% | 3,058,900 |
| 2025-10-24 | 122.34 | 124.23 | 121.17 | 121.24 | +0.23% | 3,753,400 |
| 2025-10-23 | 123.62 | 123.96 | 119.74 | 120.96 | -1.90% | 4,691,800 |
| 2025-10-22 | 123.47 | 125.05 | 121.93 | 123.30 | -0.31% | 3,441,200 |
| 2025-10-21 | 120.50 | 124.48 | 120.06 | 123.68 | +2.97% | 4,901,000 |
| 2025-10-20 | 118.96 | 120.63 | 118.00 | 120.11 | +2.13% | 3,778,700 |
| 2025-10-17 | 117.76 | 118.58 | 116.29 | 117.60 | +0.07% | 4,635,100 |
| 2025-10-16 | 124.19 | 124.83 | 115.73 | 117.52 | -5.58% | 7,072,000 |
| 2025-10-15 | 128.62 | 128.95 | 124.13 | 124.46 | -1.21% | 4,536,300 |
| 2025-10-14 | 119.21 | 127.15 | 118.67 | 125.98 | +4.60% | 6,083,000 |
| 2025-10-13 | 119.47 | 121.61 | 118.02 | 120.44 | +2.22% | 4,699,500 |
| 2025-10-10 | 124.39 | 124.65 | 117.65 | 117.82 | -5.03% | 6,810,600 |
| 2025-10-09 | 124.60 | 125.66 | 122.80 | 124.06 | -0.54% | 3,657,100 |
| 2025-10-08 | 124.75 | 125.49 | 123.52 | 124.73 | +0.01% | 4,544,300 |
| 2025-10-07 | 126.98 | 128.45 | 123.76 | 124.72 | -1.69% | 3,513,800 |
| 2025-10-06 | 128.00 | 128.70 | 125.47 | 126.87 | -0.61% | 3,521,900 |
| 2025-10-03 | 126.92 | 128.79 | 126.45 | 127.65 | +2.42% | 4,099,400 |
| 2025-10-02 | 127.36 | 128.04 | 124.01 | 124.63 | -2.23% | 6,360,300 |
| 2025-10-01 | 128.26 | 130.32 | 127.24 | 127.47 | -1.91% | 5,778,800 |
| 2025-09-30 | 134.67 | 135.53 | 126.57 | 129.95 | -3.37% | 7,784,600 |
| 2025-09-29 | 136.07 | 136.07 | 133.76 | 134.48 | +0.35% | 4,255,700 |
| 2025-09-26 | 136.57 | 137.22 | 133.82 | 134.01 | -1.22% | 4,592,700 |
| 2025-09-25 | 135.40 | 138.51 | 134.68 | 135.66 | -1.65% | 5,106,900 |
| 2025-09-24 | 146.30 | 148.73 | 137.89 | 137.94 | -6.32% | 6,485,000 |
| 2025-09-23 | 147.07 | 152.10 | 146.66 | 147.25 | +0.20% | 3,599,600 |
| 2025-09-22 | 146.73 | 147.50 | 145.60 | 146.95 | -1.32% | 3,652,000 |
| 2025-09-19 | 150.82 | 150.82 | 147.01 | 148.92 | -0.28% | 8,793,900 |
| 2025-09-18 | 146.17 | 151.11 | 145.74 | 149.34 | +3.42% | 3,129,300 |
| 2025-09-17 | 144.43 | 147.22 | 143.13 | 144.40 | +0.01% | 2,932,200 |
| 2025-09-16 | 144.80 | 145.80 | 143.04 | 144.38 | -0.19% | 1,828,000 |
| 2025-09-15 | 143.80 | 145.99 | 143.50 | 144.65 | +0.91% | 2,326,800 |
| 2025-09-12 | 144.66 | 145.03 | 142.47 | 143.34 | -1.15% | 3,554,800 |
| 2025-09-11 | 139.29 | 146.14 | 139.17 | 145.01 | +4.11% | 4,048,100 |
| 2025-09-10 | 137.22 | 141.19 | 136.91 | 139.29 | +1.38% | 2,499,800 |
| 2025-09-09 | 138.61 | 138.96 | 136.87 | 137.39 | -0.94% | 2,625,200 |
| 2025-09-08 | 136.21 | 138.82 | 135.73 | 138.69 | +2.33% | 3,458,900 |
| 2025-09-05 | 138.63 | 138.98 | 132.98 | 135.53 | -1.33% | 3,413,000 |
| 2025-09-04 | 135.57 | 138.02 | 135.00 | 137.35 | +1.87% | 2,167,700 |
| 2025-09-03 | 138.08 | 139.22 | 133.34 | 134.83 | -2.82% | 3,821,600 |
| 2025-09-02 | 136.82 | 138.87 | 135.06 | 138.74 | -0.54% | 2,418,600 |
| 2025-08-29 | 140.26 | 140.89 | 139.22 | 139.49 | -0.43% | 2,421,700 |
| 2025-08-28 | 140.57 | 141.13 | 139.45 | 140.09 | -0.27% | 3,663,100 |
| 2025-08-27 | 139.47 | 141.46 | 139.00 | 140.47 | +0.28% | 2,304,300 |
| 2025-08-26 | 138.21 | 140.16 | 137.51 | 140.08 | +0.99% | 3,315,400 |
| 2025-08-25 | 141.28 | 142.13 | 138.61 | 138.71 | -2.16% | 2,376,800 |
| 2025-08-22 | 138.55 | 145.01 | 137.71 | 141.77 | +2.85% | 4,084,700 |
| 2025-08-21 | 137.64 | 138.15 | 136.64 | 137.84 | -0.18% | 2,590,000 |
| 2025-08-20 | 138.55 | 138.97 | 136.01 | 138.09 | -0.62% | 3,185,800 |
| 2025-08-19 | 141.00 | 141.35 | 138.39 | 138.95 | -1.59% | 2,864,400 |
| 2025-08-18 | 142.00 | 142.27 | 140.42 | 141.20 | -0.76% | 2,913,000 |
| 2025-08-15 | 146.88 | 146.88 | 142.20 | 142.28 | -2.59% | 2,943,600 |
| 2025-08-14 | 145.96 | 146.86 | 144.97 | 146.06 | -0.95% | 2,668,500 |
| 2025-08-13 | 148.96 | 149.30 | 144.31 | 147.46 | +0.15% | 3,785,200 |
| 2025-08-12 | 142.88 | 148.10 | 142.14 | 147.24 | +4.01% | 3,024,400 |
| 2025-08-11 | 142.80 | 143.54 | 141.38 | 141.57 | -0.77% | 1,818,600 |
Most recent 250 sessions, newest first.
Seasonal returns
Best month historically: Nov (+15.12%). Worst month: Feb (-7.48%). Based on 5 years of daily data (2022–2026).
FAQ · from the current price data · as of 2026-08-07
Quick answers
What is KKR Co. Inc.'s (KKR) latest close?
102.81 on 2026-08-07, from the Closelook data lake's daily price record.
What is KKR's 52-week high and low?
152.10 high and 82.67 low over the trailing 52 weeks, as of 2026-08-07.
What is KKR Co. Inc.'s strongest and weakest month historically?
Historically, KKR's strongest calendar month has been Nov (average +15.12%) and its weakest Feb (average -7.48%), based on 5 years of daily data (2022–2026).
How many years of seasonality does this cover?
5 years (2022–2026), computed from 965 daily bars in the Closelook data lake.