KKR & Co. Inc. historical data

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-16	89.060	89.570	86.030	86.210	86.210	7,457,200
2026-10-15	86.250	88.030	84.570	87.630	87.630	7,851,100
2026-10-14	86.000	86.840	84.230	85.600	85.600	12,064,600
2026-10-13	91.720	92.290	87.150	87.160	87.160	9,216,700
2026-10-12	90.620	92.140	90.460	91.510	91.510	5,805,600
2026-10-09	90.430	92.610	89.480	90.950	90.950	4,347,000
2026-10-08	88.010	89.620	88.010	89.560	89.560	6,522,800
2026-10-07	89.530	90.250	88.320	89.670	89.670	4,651,800
2026-10-06	90.200	91.630	89.780	90.670	90.670	4,795,700
2026-10-05	90.000	90.550	88.550	89.960	89.960	4,914,800
2026-10-02	91.710	93.350	90.250	90.290	90.290	4,748,400
2026-10-01	92.080	93.100	89.190	91.240	91.240	6,516,600
2026-09-30	93.110	93.270	91.180	91.300	91.300	5,009,400
2026-09-29	93.780	94.100	92.150	93.180	93.180	3,672,100
2026-09-28	95.340	95.680	92.700	93.240	93.240	6,004,900
2026-09-25	96.050	97.390	95.500	96.670	96.670	3,280,600
2026-09-24	96.850	97.590	93.960	95.640	95.640	3,547,700
2026-09-23	97.460	98.370	96.510	97.210	97.210	4,130,300
2026-09-22	101.77	102.23	98.340	98.440	98.440	3,465,900
2026-09-21	100.29	101.10	98.850	100.83	100.83	2,894,800
2026-09-18	97.510	99.240	96.850	98.810	98.810	5,148,800

Page 1 of 1 · 21 trading days

Stock splits

No stock splits on record.

Open, high, low and close are as traded (USD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.