MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,773.95
+0.66%
NASDAQ 100
$31,076.44
+0.87%
DOW JONES
$51,268.00
+0.18%
NASDAQ Composite
$27,477.31
+1.05%
RUSSELL 2000
$2,833.80
+0.66%
CBOE VIX
$15.52
+1.37%
Sector Heatmap
Technology+0.56%
Financials+0.73%
Healthcare+0.72%
Consumer Cycl+0.35%
Consumer Staples+0.63%
Energy+0.99%
Industrials+0.09%
Materials+1.31%
Real Estate-0.34%
Utilities+0.35%
Comm Services+1.17%
KKR — KKR & Co. Inc.
NYSEKKR & Co. Inc.
$89.96
-0.33(-0.37%)
- O
- 90.00
- H
- 90.55
- L
- 88.55
- V
- 4.84M
⏱️ End-of-day dataAs of Oct 5, 2026
Latest Close$89.96
Period Return-15.78%
Period High$153.87
Period Low$82.67
Avg Daily Volume4.80M
Total Trading Days365
KKR — Historical OHLCV Price & Volume Table
Apr 23, 2025 — Oct 5, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 5, 2026 | $90.00 | $90.55 | $88.55 | $89.96 | $-0.33 | -0.37% | 4,842,854 | $89.85 | $88.55 $90.55 |
| Oct 2, 2026 | $91.71 | $93.35 | $90.25 | $90.29 | $-0.95 | -1.04% | 4,748,402 | $90.96 | $90.25 $93.35 |
| Oct 1, 2026 | $92.08 | $93.10 | $89.19 | $91.24 | $-0.06 | -0.07% | 6,516,718 | $90.85 | $89.19 $93.10 |
| Sep 30, 2026 | $93.11 | $93.27 | $91.18 | $91.30 | $-1.88 | -2.02% | 5,009,585 | $91.74 | $91.18 $93.27 |
| Sep 29, 2026 | $93.78 | $94.10 | $92.15 | $93.18 | $-0.06 | -0.06% | 3,672,755 | $92.96 | $92.15 $94.10 |
| Sep 28, 2026 | $95.34 | $95.68 | $92.70 | $93.24 | $-3.43 | -3.55% | 6,005,333 | $93.39 | $92.70 $95.68 |
| Sep 25, 2026 | $96.05 | $97.39 | $95.50 | $96.67 | +$1.03 | +1.08% | 3,280,563 | $96.68 | $95.50 $97.39 |
| Sep 24, 2026 | $96.85 | $97.59 | $93.96 | $95.64 | $-1.57 | -1.62% | 3,547,964 | $95.35 | $93.96 $97.59 |
| Sep 23, 2026 | $97.46 | $98.37 | $96.51 | $97.21 | $-1.23 | -1.25% | 4,130,343 | $97.19 | $96.51 $98.37 |
| Sep 22, 2026 | $101.77 | $102.23 | $98.34 | $98.44 | $-2.39 | -2.37% | 3,465,933 | $99.12 | $98.34 $102.23 |
| Sep 21, 2026 | $100.29 | $101.10 | $98.85 | $100.83 | +$2.02 | +2.04% | 2,894,824 | $100.52 | $98.85 $101.10 |
| Sep 18, 2026 | $97.51 | $99.24 | $96.85 | $98.81 | +$0.62 | +0.63% | 5,153,742 | $98.58 | $96.85 $99.24 |
| Sep 17, 2026 | $98.61 | $100.02 | $98.15 | $98.19 | +$1.35 | +1.39% | 3,174,472 | $98.64 | $98.15 $100.02 |
| Sep 16, 2026 | $100.21 | $100.30 | $95.11 | $96.84 | $-3.16 | -3.16% | 4,047,499 | $97.78 | $95.11 $100.30 |
| Sep 15, 2026 | $101.76 | $102.79 | $99.71 | $100.00 | $-2.27 | -2.22% | 3,708,415 | $100.73 | $99.71 $102.79 |
| Sep 14, 2026 | $100.48 | $102.32 | $100.38 | $102.27 | +$1.19 | +1.18% | 3,457,340 | $101.69 | $100.38 $102.32 |
| Sep 11, 2026 | $103.00 | $103.64 | $100.85 | $101.08 | +$0.21 | +0.21% | 2,635,446 | $101.52 | $100.85 $103.64 |
| Sep 10, 2026 | $103.00 | $103.82 | $99.78 | $100.87 | $-3.22 | -3.09% | 4,248,245 | $100.98 | $99.78 $103.82 |
| Sep 9, 2026 | $105.49 | $105.93 | $102.88 | $104.09 | $-1.64 | -1.55% | 4,408,027 | $104.02 | $102.88 $105.93 |
| Sep 8, 2026 | $106.55 | $108.27 | $105.46 | $105.73 | $-2.00 | -1.86% | 3,453,968 | $106.53 | $105.46 $108.27 |
| Sep 4, 2026 | $108.37 | $109.38 | $106.77 | $107.73 | $-2.03 | -1.85% | 3,724,703 | $107.99 | $106.77 $109.38 |
| Sep 3, 2026 | $107.17 | $110.89 | $106.81 | $109.76 | +$3.33 | +3.13% | 4,220,781 | $109.21 | $106.81 $110.89 |
| Sep 2, 2026 | $106.22 | $109.08 | $105.50 | $106.43 | +$0.02 | +0.02% | 4,346,923 | $106.98 | $105.50 $109.08 |
| Sep 1, 2026 | $108.06 | $109.37 | $105.75 | $106.41 | $-3.31 | -3.02% | 4,091,351 | $106.85 | $105.75 $109.37 |
| Aug 31, 2026 | $109.25 | $111.00 | $108.40 | $109.72 | +$1.04 | +0.96% | 3,880,287 | $110.13 | $108.40 $111.00 |
| Aug 28, 2026 | $109.82 | $111.64 | $108.62 | $108.68 | $-0.64 | -0.59% | 2,424,253 | $109.76 | $108.62 $111.64 |
| Aug 27, 2026 | $108.91 | $111.12 | $108.37 | $109.32 | +$0.82 | +0.76% | 2,590,340 | $109.58 | $108.37 $111.12 |
| Aug 26, 2026 | $107.45 | $108.99 | $106.88 | $108.50 | +$0.92 | +0.86% | 2,303,027 | $108.32 | $106.88 $108.99 |
| Aug 25, 2026 | $107.45 | $108.02 | $105.92 | $107.58 | +$0.26 | +0.24% | 2,023,056 | $107.40 | $105.92 $108.02 |
| Aug 24, 2026 | $108.25 | $109.36 | $107.08 | $107.32 | $-1.16 | -1.07% | 2,941,950 | $107.75 | $107.08 $109.36 |