Register for real-time alerts, custom portfolio, and market movers
| Company Name | Stock Ticker Symbol | Market | Type |
|---|---|---|---|
| KKR and Company Inc | KKR | NYSE | Common Stock |
| Price Change | Change Percent | Stock Price | Last Traded
|
|
|---|---|---|---|---|
| -1.17 | -1.25% | 92.18 | 11:53:50 |
| Open Price | Low Price | High Price | Close Price | Prev Close |
|---|---|---|---|---|
| 93.71 | 92.07 | 94.24 | 93.35 |
KKR Historical Summary
| Period | Open | High | Low | VWAP | Avg. Daily Vol | Change | % |
|---|---|---|---|---|---|---|---|
| 1 Week | 99.09 | 99.83 | 92.03 | 95.39 | 3,589,672 | -6.91 | -6.97% |
| 1 Month | 101.66 | 102.76 | 92.03 | 98.63 | 2,959,029 | -9.48 | -9.33% |
| 3 Months | 85.17 | 103.48 | 84.68 | 96.09 | 3,693,430 | 7.01 | 8.23% |
| 6 Months | 56.87 | 103.48 | 53.715 | 84.26 | 3,509,212 | 35.31 | 62.09% |
| 1 Year | 52.42 | 103.48 | 47.79 | 71.65 | 3,358,810 | 39.76 | 75.85% |
| 3 Years | 53.28 | 103.48 | 41.77 | 62.21 | 3,163,839 | 38.90 | 73.01% |
| 5 Years | 23.44 | 103.48 | 15.55 | 49.66 | 3,195,797 | 68.74 | 293.26% |
KKR 1 Month Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Apr 18 2024 | 93.35 | -1.28 | -1.35% | 94.96 | 95.88 | 93.12 | 4,645,244 |
| Apr 17 2024 | 94.63 | -1.66 | -1.72% | 97.20 | 97.39 | 94.045 | 2,352,363 |
| Apr 16 2024 | 96.29 | 0.45 | 0.47% | 95.82 | 97.09 | 94.10 | 4,909,411 |
| Apr 15 2024 | 95.84 | -1.45 | -1.49% | 98.80 | 99.22 | 95.11 | 3,350,530 |
| Apr 12 2024 | 97.29 | -3.16 | -3.15% | 99.09 | 99.83 | 96.89 | 2,829,506 |
| Apr 11 2024 | 100.45 | 1.44 | 1.45% | 98.99 | 102.76 | 98.96 | 5,775,888 |
| Apr 10 2024 | 99.01 | -1.26 | -1.26% | 97.26 | 101.23 | 97.02 | 3,807,405 |
| Apr 09 2024 | 100.27 | -1.38 | -1.36% | 102.00 | 102.60 | 98.981 | 1,922,391 |
| Apr 08 2024 | 101.65 | 0.72 | 0.71% | 101.00 | 102.12 | 100.77 | 2,078,318 |
| Apr 05 2024 | 100.93 | 2.76 | 2.81% | 98.93 | 101.47 | 98.455 | 2,662,998 |
| Apr 04 2024 | 98.17 | -1.38 | -1.39% | 100.20 | 101.285 | 97.80 | 2,156,677 |
| Apr 03 2024 | 99.55 | 1.65 | 1.69% | 97.94 | 100.2851 | 97.94 | 2,129,967 |
| Apr 02 2024 | 97.90 | -2.10 | -2.10% | 98.87 | 98.87 | 96.61 | 2,262,048 |
| Apr 01 2024 | 100.00 | -0.58 | -0.58% | 100.24 | 100.97 | 99.57 | 2,316,822 |
| Mar 28 2024 | 100.58 | 0.07 | 0.07% | 100.60 | 101.47 | 99.74 | 3,270,745 |
| Mar 27 2024 | 100.51 | -0.54 | -0.53% | 101.94 | 102.44 | 100.09 | 3,255,655 |
| Mar 26 2024 | 101.05 | 0.20 | 0.20% | 101.53 | 101.91 | 100.85 | 2,329,977 |
| Mar 25 2024 | 100.85 | 0.09 | 0.09% | 100.76 | 101.765 | 100.76 | 1,938,052 |
| Mar 22 2024 | 100.76 | -0.88 | -0.87% | 101.66 | 101.66 | 100.26 | 2,588,824 |
| Mar 21 2024 | 101.64 | 3.04 | 3.08% | 99.32 | 103.48 | 99.32 | 4,759,704 |
| Mar 20 2024 | 98.60 | 2.84 | 2.97% | 95.76 | 98.70 | 95.4801 | 2,836,296 |
| Mar 19 2024 | 95.76 | 0.61 | 0.64% | 95.14 | 96.56 | 94.66 | 2,027,674 |
