KKR and Company Inc (KKR)
NYSE
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 8.85 | 7.13709677419 | 124 | 134.8499 | 123.43 | 3642095 | 130.44806337 | CS |
| 4 | 10.24 | 8.35168420194 | 122.61 | 134.8499 | 113.92 | 2954326 | 123.31757064 | CS |
| 12 | 26.2 | 24.5663384904 | 106.65 | 134.8499 | 98.25 | 3351079 | 116.66630493 | CS |
| 26 | 32.09 | 31.8479555379 | 100.76 | 134.8499 | 91.92 | 4963599 | 108.53304037 | CS |
| 52 | 70.98 | 114.724422176 | 61.87 | 134.8499 | 53.715 | 4256635 | 96.33386475 | CS |
| 156 | 68.96 | 107.935514165 | 63.89 | 134.8499 | 41.77 | 3537042 | 72.41693875 | CS |
| 260 | 103.39 | 350.950441276 | 29.46 | 134.8499 | 15.55 | 3399541 | 59.26586818 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1726872000 | 133.22999 | 0.43 | 0.32 | 131.56 | 133.47 | 131.5 | 5414833 |
| 1726785600 | 132.8 | 3.55 | 2.75 | 131.93 | 133.84 | 130.88 | 3377613 |
| 1726699200 | 129.25 | 1.28 | 1.00 | 127.32 | 130.93 | 125.865 | 3625630 |
| 1726612800 | 127.97 | 1.43 | 1.13 | 127.55 | 128.72999 | 126.4901 | 2356360 |
| 1726526400 | 126.54 | 3.74 | 3.05 | 124 | 126.79 | 123.43 | 3131694 |
| 1726267200 | 122.8 | 2.44 | 2.03 | 120.96 | 123.52 | 120.96 | 3181096 |
| 1726180800 | 120.36 | 2.07 | 1.75 | 118.24 | 120.94 | 116.64 | 4541414 |
| 1726094400 | 118.29 | 0.23 | 0.19 | 117.56 | 118.46 | 113.92 | 3754672 |
| 1726008000 | 118.06 | -0.4 | -0.34 | 118.49 | 119.29 | 115.07 | 1986021 |
| 1725921600 | 118.46 | 2.22 | 1.91 | 117.99 | 119.89 | 117.51 | 2515822 |
| 1725662400 | 116.24 | -2.2 | -1.86 | 118.34 | 119.32 | 115.24 | 2583622 |
| 1725576000 | 118.44 | 0.77 | 0.65 | 117.275 | 119.79 | 117.08 | 2069004 |
| 1725489600 | 117.67 | -0.6 | -0.51 | 117.93 | 119.65 | 116.9 | 2533782 |
| 1725403200 | 118.27 | -5.5 | -4.44 | 123.04 | 123.07 | 117.29 | 4189716 |
| 1725057600 | 123.77 | 1.6 | 1.31 | 123.13 | 124.2 | 121.73 | 2849303 |
| 1724971200 | 122.17 | 0.54 | 0.44 | 122.08 | 123.3 | 121.21 | 1693952 |
| 1724884800 | 121.63 | -0.76 | -0.62 | 122.28 | 123.42 | 121.158 | 2390546 |
| 1724798400 | 122.39 | 0.24 | 0.20 | 121.73 | 123.16 | 121.39 | 1616873 |
| 1724712000 | 122.15 | -0.08 | -0.07 | 122.61 | 123.28 | 121.045 | 1443606 |
| 1724452800 | 122.23 | 3.5 | 2.95 | 119.94 | 122.45 | 119.09 | 2447415 |
| 1724366400 | 118.73 | -0.03 | -0.03 | 118.98 | 119.54 | 118.36 | 2057057 |
| 1724280000 | 118.76 | 0.11 | 0.09 | 118.59 | 119.08 | 117.83 | 1907937 |
| 1724193600 | 118.65 | -1.53 | -1.27 | 120.2 | 120.355 | 118 | 1867786 |
| 1724107200 | 120.18 | 1.1 | 0.92 | 119.39 | 120.63 | 118.86 | 2372458 |
| 1723848000 | 119.08 | -1.14 | -0.95 | 119.885 | 120.32 | 118.725 | 2348173 |
| 1723761600 | 120.22 | 1.84 | 1.55 | 120 | 120.905 | 118.49 | 2972199 |
| 1723675200 | 118.38 | 2.57 | 2.22 | 116 | 118.79 | 115.89 | 3052248 |
| 1723588800 | 115.81 | 3.12 | 2.77 | 114.225 | 115.88 | 113.62 | 2677792 |
| 1723502400 | 112.69 | -1.18 | -1.04 | 114 | 114.39 | 112.19 | 2613321 |
| 1723243200 | 113.87 | 1.09 | 0.97 | 113.49 | 114.16 | 112.32 | 2052289 |
| 1723156800 | 112.78 | 3.99 | 3.67 | 110.55 | 113.47 | 109.48 | 3773947 |
| 1723070400 | 108.79 | -0.81 | -0.74 | 111.36 | 112.98 | 108.33 | 3832180 |
| 1722984000 | 109.6 | 3.37 | 3.17 | 107.5 | 111.755 | 107.22 | 5872630 |
| 1722897600 | 106.23 | -2.39 | -2.20 | 99.96 | 108.54 | 98.25 | 8076358 |
| 1722638400 | 108.62 | -11.13 | -9.29 | 116.84 | 116.84 | 108.43 | 7276539 |
| 1722552000 | 119.75 | -3.7 | -3.00 | 123.77 | 124.14 | 118.685 | 5307349 |
| 1722465600 | 123.45 | 3.46 | 2.88 | 125.96 | 128.79 | 123.01 | 6602996 |
| 1722379200 | 119.99 | 1.39 | 1.17 | 119.75 | 121.41 | 118.57 | 3728156 |
| 1722292800 | 118.6 | 0.09 | 0.08 | 119.38 | 119.38 | 116.93 | 4036596 |
| 1722033600 | 118.51 | 1.8 | 1.54 | 119.46 | 120.14 | 118.042 | 3479753 |
| 1721947200 | 116.71 | 0.98 | 0.85 | 115.85 | 118.99 | 113.59 | 4029299 |
| 1721860800 | 115.73 | -2.23 | -1.89 | 118.28 | 119.14 | 115.51 | 3565403 |
| 1721774400 | 117.96 | 0.2 | 0.17 | 117.65 | 119.86 | 117.3 | 3173319 |
| 1721688000 | 117.755 | 2.6 | 2.26 | 116.55 | 118.12 | 115.69 | 2436583 |
| 1721428800 | 115.15 | 0.24 | 0.21 | 114.54 | 116.84 | 114.43 | 2653915 |
| 1721342400 | 114.91 | 1.13 | 0.99 | 113.58 | 116.95 | 112.67 | 4616656 |
| 1721256000 | 113.78 | -2.89 | -2.48 | 115.65 | 116.06 | 112.84 | 3900582 |
| 1721169600 | 116.67 | 1.71 | 1.49 | 115.43 | 117.07 | 114.805 | 3991602 |
| 1721083200 | 114.96 | 4.22 | 3.81 | 112.19 | 115 | 112.19 | 3618241 |
| 1720824000 | 110.74 | 1.89 | 1.74 | 108.7 | 111.75 | 108.01 | 2838483 |
| 1720737600 | 108.85 | -0.6 | -0.55 | 110 | 110.63 | 108.57 | 4075989 |
| 1720651200 | 109.45 | 3.87 | 3.67 | 106.64 | 109.56 | 106.01 | 3296723 |
| 1720564800 | 105.58 | 0.51 | 0.49 | 105.2 | 106.61 | 104.1 | 2796551 |
| 1720478400 | 105.07 | -1.01 | -0.95 | 106.1 | 106.817 | 104.71 | 1941724 |
| 1720219200 | 106.08 | 0.02 | 0.02 | 105.66 | 106.12 | 104.08 | 2250549 |
| 1720040640 | 106.06 | 0.13 | 0.12 | 106.54 | 106.99 | 105.28 | 1252157 |
| 1719960000 | 105.93 | 1.42 | 1.36 | 104.2 | 105.97 | 103.63 | 3318674 |
| 1719873600 | 104.51 | -0.73 | -0.69 | 106.65 | 107.37 | 103.9209 | 3443815 |
| 1719614400 | 105.24 | -0.62 | -0.59 | 106.1 | 107.88 | 105.05 | 17490681 |
| 1719528000 | 105.86 | 0.08 | 0.08 | 105.36 | 106.33 | 104.5 | 3567622 |
| 1719441600 | 105.78 | -1.64 | -1.53 | 106.88 | 107.35 | 105.5 | 4425829 |
| 1719355200 | 107.42 | -0.05 | -0.05 | 106.99 | 107.97 | 106.54 | 4751152 |
| 1719268800 | 107.47 | -1.35 | -1.24 | 108.64 | 110.3 | 107.47 | 9103732 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
