KKR & Co. Inc. Common Stock (KKR)

Historical Prices For KKR & Co. Inc. Common Stock (KKR)

Date Range:

2025-01-03 - 2025-04-03

Date	Open	High	Low	Close	Volume	Adjusted Close
4/02/2025	114.97	121.65	114.97	120.90	4,054,736	120.90
4/01/2025	116.06	118.20	114.62	117.84	4,495,610	117.84
3/31/2025	113.06	116.56	111.33	115.61	6,067,937	115.61
3/28/2025	117.06	118.42	113.94	114.86	6,223,774	114.86
3/27/2025	118.08	118.78	115.48	117.54	4,323,487	117.54
3/26/2025	122.21	123.34	118.37	119.44	3,166,198	119.44
3/25/2025	122.26	123.48	120.23	122.18	3,955,417	122.18
3/24/2025	119.70	122.51	118.93	121.97	5,276,153	121.97
3/21/2025	115.00	117.15	113.82	116.50	6,091,894	116.50
3/20/2025	115.12	117.88	115.03	116.71	3,462,068	116.71
3/19/2025	114.03	118.28	113.37	116.54	5,526,055	116.54
3/18/2025	115.42	116.19	112.78	114.02	3,305,200	114.02
3/17/2025	111.23	117.06	111.23	115.68	5,191,778	115.68
3/14/2025	112.17	113.85	110.14	113.31	6,824,679	113.31
3/13/2025	114.60	115.07	107.58	108.69	7,530,104	108.69
3/12/2025	115.96	117.39	112.79	114.37	7,681,847	114.37
3/11/2025	108.28	113.15	107.92	112.11	8,758,007	112.11
3/10/2025	111.73	111.78	105.29	108.17	11,992,970	108.17
3/07/2025	116.27	116.67	108.91	115.27	8,954,011	115.27
3/06/2025	119.31	121.59	115.12	116.13	9,660,762	116.13
3/05/2025	120.78	123.53	118.12	123.03	13,444,587	123.03
3/04/2025	127.55	127.97	119.47	120.78	17,004,405	120.78
3/03/2025	137.60	138.87	131.78	133.01	5,267,617	133.01
2/28/2025	132.00	135.67	131.35	135.59	6,393,505	135.59
2/27/2025	134.27	135.97	131.52	132.20	5,070,403	132.20
2/26/2025	130.50	134.66	130.01	132.68	5,715,859	132.68
2/25/2025	131.00	131.70	127.16	129.59	8,522,720	129.59
2/24/2025	133.41	134.16	128.07	131.19	6,228,613	131.19
2/21/2025	135.86	136.86	130.85	132.22	4,231,784	132.22
2/20/2025	138.08	138.62	132.59	134.55	7,028,595	134.55
2/19/2025	140.36	140.60	137.94	138.47	3,765,463	138.47
2/18/2025	141.89	142.69	140.06	140.60	4,128,115	140.60
2/14/2025	139.61	141.79	138.54	140.56	2,196,847	140.56
2/13/2025	140.97	141.45	137.84	139.30	3,628,133	139.13
2/12/2025	140.62	141.02	138.40	139.54	7,074,972	139.37
2/11/2025	146.11	146.87	141.88	142.46	6,282,047	142.28
2/10/2025	150.10	151.40	146.56	147.93	4,150,828	147.74
2/07/2025	152.23	152.59	148.39	148.61	3,983,273	148.42
2/06/2025	154.33	155.61	149.21	151.59	6,030,974	151.40
2/05/2025	146.92	154.40	146.92	153.81	6,666,705	153.62
2/04/2025	161.87	162.39	149.00	149.30	9,267,115	149.11
2/03/2025	162.01	164.44	159.39	163.22	4,526,674	163.01
1/31/2025	167.73	170.40	166.68	167.07	3,401,136	166.86
1/30/2025	167.48	168.99	165.41	166.87	2,428,439	166.66
1/29/2025	166.94	170.16	165.98	166.30	4,095,410	166.09
1/28/2025	161.68	167.50	160.21	167.05	3,923,215	166.84
1/27/2025	161.14	161.34	157.70	161.20	4,431,304	161.00
1/24/2025	164.89	165.83	164.58	165.53	2,836,986	165.32
1/23/2025	161.03	165.43	160.85	165.34	2,980,393	165.13
1/22/2025	161.56	162.18	158.88	161.51	3,794,486	161.31
1/21/2025	158.49	161.10	157.68	160.71	4,618,608	160.51
1/17/2025	155.63	158.25	153.88	157.57	3,879,127	157.37
1/16/2025	151.56	154.01	150.81	153.24	3,446,658	153.05
1/15/2025	151.49	151.65	148.68	150.50	5,081,862	150.31
1/14/2025	143.40	144.77	142.00	143.65	3,970,839	143.47
1/13/2025	139.08	141.83	138.88	141.25	3,494,684	141.07
1/10/2025	145.73	147.00	140.22	140.93	3,968,661	140.75
1/08/2025	146.39	148.39	145.69	148.24	3,820,440	148.05
1/07/2025	150.90	151.60	143.91	146.62	3,786,450	146.44
1/06/2025	153.81	154.73	150.65	150.74	3,392,640	150.55
1/03/2025	150.58	152.19	149.93	152.03	1,687,680	151.84