KKR & Co. Inc. Common Stock (KKR)
168.69
+1.81 (1.09%)
KKR & Company LP is a leading global investment firm that specializes in private equity, energy, infrastructure, real estate, credit, and hedge fund solutions
The company focuses on identifying and investing in high-potential companies and assets across various sectors to drive long-term growth and value creation for their clients and investors. KKR utilizes its extensive industry expertise and strategic resources to enhance operational performance, facilitate transformative growth, and achieve sustainable returns, while also emphasizing responsible investing and maintaining strong relationships with portfolio companies and stakeholders.
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 1/30/2025 | 167.48 | 168.99 | 165.41 | 166.87 | 2,428,439 | 166.87 |
| 1/29/2025 | 166.94 | 170.16 | 165.98 | 166.30 | 4,095,410 | 166.30 |
| 1/28/2025 | 161.68 | 167.50 | 160.21 | 167.05 | 3,923,215 | 167.05 |
| 1/27/2025 | 161.14 | 161.34 | 157.70 | 161.20 | 4,431,304 | 161.20 |
| 1/24/2025 | 164.89 | 165.83 | 164.58 | 165.53 | 2,836,986 | 165.53 |
| 1/23/2025 | 161.03 | 165.43 | 160.85 | 165.34 | 2,980,393 | 165.34 |
| 1/22/2025 | 161.56 | 162.18 | 158.88 | 161.51 | 3,794,486 | 161.51 |
| 1/21/2025 | 158.49 | 161.10 | 157.68 | 160.71 | 4,618,608 | 160.71 |
| 1/17/2025 | 155.63 | 158.25 | 153.88 | 157.57 | 3,879,127 | 157.57 |
| 1/16/2025 | 151.56 | 154.01 | 150.81 | 153.24 | 3,446,658 | 153.24 |
| 1/15/2025 | 151.49 | 151.65 | 148.68 | 150.50 | 5,081,862 | 150.50 |
| 1/14/2025 | 143.40 | 144.77 | 142.00 | 143.65 | 3,970,839 | 143.65 |
| 1/13/2025 | 139.08 | 141.83 | 138.88 | 141.25 | 3,494,684 | 141.25 |
| 1/10/2025 | 145.73 | 147.00 | 140.22 | 140.93 | 3,968,661 | 140.93 |
| 1/08/2025 | 146.39 | 148.39 | 145.69 | 148.24 | 3,820,440 | 148.24 |
| 1/07/2025 | 150.90 | 151.60 | 143.91 | 146.62 | 3,786,450 | 146.62 |
| 1/06/2025 | 153.81 | 154.73 | 150.65 | 150.74 | 3,392,640 | 150.74 |
| 1/03/2025 | 150.58 | 152.19 | 149.93 | 152.03 | 1,687,680 | 152.03 |
| 1/02/2025 | 149.36 | 150.39 | 147.04 | 149.19 | 1,672,177 | 149.19 |
| 12/31/2024 | 148.39 | 0.00 | 148.39 | 147.91 | 0 | 147.91 |
| 12/30/2024 | 147.09 | 149.73 | 146.04 | 148.39 | 1,677,159 | 148.39 |
| 12/27/2024 | 150.62 | 151.77 | 148.81 | 149.86 | 1,571,924 | 149.86 |
| 12/26/2024 | 151.80 | 152.88 | 150.61 | 152.52 | 1,300,959 | 152.52 |
| 12/24/2024 | 149.88 | 152.58 | 148.64 | 152.58 | 1,232,909 | 152.58 |
| 12/23/2024 | 147.00 | 149.61 | 145.40 | 148.94 | 2,740,556 | 148.94 |
| 12/20/2024 | 142.01 | 149.42 | 141.26 | 147.58 | 8,311,248 | 147.58 |
| 12/19/2024 | 146.94 | 147.71 | 143.04 | 143.40 | 3,501,501 | 143.40 |
| 12/18/2024 | 151.87 | 152.25 | 142.83 | 142.96 | 3,761,691 | 142.96 |
| 12/17/2024 | 154.82 | 154.82 | 149.69 | 151.23 | 3,665,387 | 151.23 |
| 12/16/2024 | 155.52 | 156.55 | 154.14 | 156.12 | 2,396,506 | 156.12 |
| 12/13/2024 | 157.33 | 157.99 | 154.26 | 154.34 | 2,612,607 | 154.34 |
| 12/12/2024 | 157.39 | 157.87 | 155.59 | 155.75 | 2,433,970 | 155.75 |
| 12/11/2024 | 153.44 | 158.10 | 153.39 | 157.39 | 4,191,193 | 157.39 |
| 12/10/2024 | 151.48 | 153.56 | 151.06 | 151.81 | 4,270,129 | 151.81 |
| 12/09/2024 | 158.37 | 159.19 | 151.71 | 152.35 | 6,142,589 | 152.35 |
| 12/06/2024 | 157.48 | 158.90 | 156.91 | 158.01 | 4,057,763 | 158.01 |
| 12/05/2024 | 157.39 | 159.38 | 156.83 | 157.04 | 3,808,429 | 157.04 |
| 12/04/2024 | 158.22 | 158.85 | 155.84 | 157.60 | 3,971,195 | 157.60 |
| 12/03/2024 | 160.25 | 160.94 | 157.20 | 157.90 | 2,800,408 | 157.90 |
| 12/02/2024 | 163.08 | 163.66 | 159.50 | 159.65 | 3,866,129 | 159.65 |
| 11/29/2024 | 161.90 | 163.68 | 161.66 | 162.87 | 2,665,416 | 162.87 |
| 11/27/2024 | 161.56 | 162.73 | 159.91 | 160.03 | 4,273,298 | 160.03 |
| 11/26/2024 | 159.00 | 161.53 | 158.28 | 161.27 | 3,210,664 | 161.27 |
| 11/25/2024 | 159.50 | 161.11 | 158.01 | 158.94 | 3,856,319 | 158.94 |
| 11/22/2024 | 157.68 | 159.58 | 157.00 | 158.63 | 3,165,340 | 158.63 |
| 11/21/2024 | 153.83 | 158.46 | 152.34 | 157.67 | 4,026,975 | 157.67 |
| 11/20/2024 | 153.21 | 154.58 | 150.66 | 152.18 | 3,722,980 | 152.18 |
| 11/19/2024 | 152.22 | 153.05 | 150.95 | 152.78 | 2,454,134 | 152.78 |
| 11/18/2024 | 150.58 | 152.64 | 149.33 | 152.45 | 3,196,617 | 152.45 |
| 11/15/2024 | 149.83 | 151.47 | 148.09 | 150.02 | 2,929,182 | 150.02 |
| 11/14/2024 | 152.43 | 153.14 | 150.11 | 150.52 | 2,700,512 | 150.52 |
| 11/13/2024 | 152.65 | 153.89 | 151.08 | 152.13 | 2,142,160 | 152.13 |
| 11/12/2024 | 155.00 | 155.79 | 152.32 | 153.16 | 2,167,635 | 153.16 |
| 11/11/2024 | 154.12 | 156.54 | 153.80 | 155.90 | 3,900,792 | 155.90 |
| 11/08/2024 | 150.21 | 152.62 | 150.21 | 152.20 | 3,253,622 | 152.20 |
| 11/07/2024 | 151.56 | 152.25 | 149.02 | 150.71 | 3,261,150 | 150.71 |
| 11/06/2024 | 147.48 | 153.51 | 147.06 | 152.27 | 7,212,966 | 152.27 |
| 11/05/2024 | 137.17 | 139.66 | 137.07 | 138.99 | 3,421,253 | 138.99 |
| 11/04/2024 | 137.52 | 138.47 | 135.83 | 136.81 | 2,013,031 | 136.81 |
| 11/01/2024 | 138.50 | 140.86 | 137.38 | 137.58 | 2,672,861 | 137.41 |
| 10/31/2024 | 139.09 | 140.35 | 137.40 | 138.24 | 2,620,347 | 138.06 |