Register to chat with like-minded investors on our interactive forums.
| Company Name | Stock Ticker Symbol | Market | Type |
|---|---|---|---|
| KKR and Company Inc | KKR | NYSE | Common Stock |
| Price Change | Change Percent | Stock Price | Last Traded
|
|
|---|---|---|---|---|
| 0.13 | 0.13% | 99.67 | 20:00:00 |
| Open Price | Low Price | High Price | Close Price | Prev Close |
|---|---|---|---|---|
| 98.64 | 97.58 | 99.98 | 99.67 | 99.54 |
KKR Historical Summary
| Period | Open | High | Low | VWAP | Avg. Daily Vol | Change | % |
|---|---|---|---|---|---|---|---|
| 1 Week | 95.66 | 100.17 | 93.935 | 96.78 | 5,171,022 | 4.01 | 4.19% |
| 1 Month | 98.09 | 102.76 | 91.92 | 96.20 | 4,051,236 | 1.58 | 1.61% |
| 3 Months | 97.37 | 103.48 | 91.92 | 97.13 | 3,612,299 | 2.30 | 2.36% |
| 6 Months | 62.61 | 103.48 | 61.94 | 88.51 | 3,588,456 | 37.06 | 59.19% |
| 1 Year | 51.51 | 103.48 | 47.79 | 74.10 | 3,413,894 | 48.16 | 93.50% |
| 3 Years | 58.65 | 103.48 | 41.77 | 63.06 | 3,195,030 | 41.02 | 69.94% |
| 5 Years | 23.88 | 103.48 | 15.55 | 50.49 | 3,205,284 | 75.79 | 317.38% |
KKR 1 Month Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 08 2024 | 99.67 | 0.13 | 0.13% | 98.64 | 99.98 | 97.58 | 2,251,744 |
| May 07 2024 | 99.54 | 1.29 | 1.31% | 98.22 | 99.81 | 97.17 | 4,596,598 |
| May 06 2024 | 98.25 | 3.24 | 3.41% | 95.85 | 98.33 | 94.65 | 3,224,950 |
| May 03 2024 | 95.01 | -2.12 | -2.18% | 99.59 | 100.17 | 94.92 | 5,831,665 |
| May 02 2024 | 97.13 | 2.01 | 2.11% | 94.79 | 97.20 | 93.935 | 6,504,138 |
| May 01 2024 | 95.12 | 2.05 | 2.20% | 95.66 | 97.565 | 94.03 | 5,697,760 |
| Apr 30 2024 | 93.07 | -2.21 | -2.32% | 93.88 | 95.21 | 92.975 | 3,464,756 |
| Apr 29 2024 | 95.28 | -0.26 | -0.27% | 95.75 | 96.11 | 94.29 | 3,229,161 |
| Apr 26 2024 | 95.54 | 0.67 | 0.71% | 95.55 | 96.86 | 94.72 | 1,965,876 |
| Apr 25 2024 | 94.87 | -1.90 | -1.96% | 93.98 | 96.22 | 93.61 | 4,887,218 |
| Apr 24 2024 | 96.77 | -1.20 | -1.22% | 98.42 | 98.55 | 95.98 | 3,639,072 |
| Apr 23 2024 | 97.97 | 3.50 | 3.70% | 95.00 | 98.19 | 94.365 | 3,025,648 |
| Apr 22 2024 | 94.47 | 1.85 | 2.00% | 94.09 | 95.22 | 92.75 | 3,079,761 |
| Apr 19 2024 | 92.62 | -0.73 | -0.78% | 93.71 | 94.24 | 91.92 | 4,472,794 |
| Apr 18 2024 | 93.35 | -1.28 | -1.35% | 94.96 | 95.88 | 93.12 | 4,643,781 |
| 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% | 94.39 | 97.09 | 94.10 | 4,772,182 |
| 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% | 98.09 | 101.23 | 97.505 | 3,681,063 |
| Apr 09 2024 | 100.27 | -1.38 | -1.36% | 102.00 | 102.60 | 98.981 | 1,922,391 |
