KKR and Company Inc (KKR)
NYSE
News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 13.82 | 9.52249707159 | 145.13 | 159 | 138.88 | 3979436 | 146.10532816 | CS |
| 4 | 16.97 | 11.9523876602 | 141.98 | 159 | 138.88 | 3060111 | 147.80937345 | CS |
| 12 | 14.35 | 9.92392807746 | 144.6 | 163.68 | 135.83 | 3256195 | 150.72778131 | CS |
| 26 | 43.3 | 37.4405533939 | 115.65 | 163.68 | 98.25 | 3163091 | 135.5701202 | CS |
| 52 | 78.03 | 96.4285714286 | 80.92 | 163.68 | 80.48 | 4172596 | 114.86388312 | CS |
| 156 | 90.94 | 133.715630054 | 68.01 | 163.68 | 41.77 | 3581669 | 79.27155642 | CS |
| 260 | 128.21 | 417.078724789 | 30.74 | 163.68 | 15.55 | 3427098 | 65.87189664 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1737157200 | 157.57 | 4.33 | 2.83 | 155.63 | 158.25 | 153.88 | 3878818 |
| 1737070800 | 153.24 | 2.74 | 1.82 | 151.56 | 154.01 | 150.81 | 3446659 |
| 1736984400 | 150.5 | 6.85 | 4.77 | 151.49 | 151.65 | 148.68 | 5081772 |
| 1736898000 | 143.65 | 2.4 | 1.70 | 143.03 | 144.77 | 142.0006 | 3968796 |
| 1736811600 | 141.25 | 0.32 | 0.23 | 140.38 | 141.83 | 138.88 | 3494907 |
| 1736552400 | 140.93 | -7.31 | -4.93 | 145.72999 | 147 | 140.225 | 3951137 |
| 1736379600 | 148.24 | 1.62 | 1.10 | 146.38999 | 148.38999 | 145.69 | 3817176 |
| 1736293200 | 146.62 | -4.12 | -2.73 | 150.9 | 151.6 | 143.9101 | 3769595 |
| 1736206800 | 150.74 | -1.29 | -0.85 | 153.81 | 154.72999 | 150.65 | 3387636 |
| 1735947600 | 152.03 | 2.84 | 1.90 | 150.27 | 152.19 | 149.93 | 1686507 |
| 1735861200 | 149.19 | 1.28 | 0.87 | 149.36 | 150.38999 | 147.04 | 1672066 |
| 1735688400 | 147.91 | -0.48 | -0.32 | 149.31 | 150.06 | 147.62 | 1714515 |
| 1735602000 | 148.38999 | -1.47 | -0.98 | 148.41999 | 149.72999 | 146.04 | 1676959 |
| 1735342800 | 149.86 | -2.66 | -1.74 | 150.62 | 151.77 | 148.81 | 1571345 |
| 1735256400 | 152.52 | -0.06 | -0.04 | 151.8 | 152.885 | 150.61 | 1300984 |
| 1735077840 | 152.58 | 3.64 | 2.44 | 149.88 | 152.58 | 148.63999 | 1232909 |
| 1734997200 | 148.94 | 1.36 | 0.92 | 147 | 149.61 | 145.4 | 2740430 |
| 1734738000 | 147.58 | 4.05 | 2.82 | 142.01 | 149.41999 | 141.26 | 8306721 |
| 1734651600 | 143.53 | 0.57 | 0.40 | 146.94 | 147.71 | 143.04 | 5375821 |
| 1734565200 | 142.96 | -8.27 | -5.47 | 151.87 | 152.25 | 142.83 | 3762081 |
| 1734478800 | 151.22999 | -4.89 | -3.13 | 155 | 155 | 149.69 | 3665407 |
| 1734392400 | 156.12 | 1.78 | 1.15 | 155.52 | 156.55 | 154.13999 | 2395706 |
| 1734133200 | 154.34 | -1.41 | -0.91 | 157.33 | 157.99 | 154.26 | 2612563 |
| 1734046800 | 155.75 | -1.64 | -1.04 | 157.38999 | 158.01 | 155.59 | 2433977 |
| 1733960400 | 157.38999 | 5.58 | 3.68 | 153.09 | 158.1 | 153.09 | 4191554 |
| 1733874000 | 151.81 | -0.54 | -0.35 | 151.47999 | 153.56 | 151.06 | 4270138 |
| 1733787600 | 152.35 | -5.66 | -3.58 | 158.37 | 159.19 | 151.71 | 6142965 |
| 1733528400 | 158.01 | 0.97 | 0.62 | 157.47999 | 158.9 | 156.90629 | 4057514 |
| 1733442000 | 157.04 | -0.56 | -0.36 | 157.38999 | 159.375 | 156.83 | 3808462 |
| 1733355600 | 157.6 | -0.3 | -0.19 | 158.22 | 158.85 | 155.84 | 3969230 |
| 1733269200 | 157.9 | -1.75 | -1.10 | 160.25 | 160.94 | 157.19999 | 2799648 |
| 1733182800 | 159.65 | -3.22 | -1.98 | 163.08 | 163.66 | 159.5035 | 3866128 |
| 1732917840 | 162.87 | 2.84 | 1.77 | 161.9 | 163.68 | 161.66 | 2665416 |
| 1732750800 | 160.03 | -1.24 | -0.77 | 161.56 | 162.7297 | 159.91 | 4273279 |
| 1732664400 | 161.27 | 2.33 | 1.47 | 159 | 161.53 | 158.28 | 3210824 |
| 1732578000 | 158.94 | 0.31 | 0.20 | 159.5 | 161.11 | 158.01 | 3770167 |
| 1732318800 | 158.63 | 0.96 | 0.61 | 157.68 | 159.58 | 157 | 3164992 |
| 1732232400 | 157.66999 | 5.49 | 3.61 | 153.83 | 158.46 | 152.34 | 4026378 |
| 1732146000 | 152.18 | -0.6 | -0.39 | 153.21 | 154.58 | 150.665 | 3723082 |
| 1732059600 | 152.78 | 0.33 | 0.22 | 152.22 | 153.05 | 150.9494 | 2454143 |
| 1731973200 | 152.44999 | 2.43 | 1.62 | 150.58 | 152.63999 | 149.33 | 3196634 |
| 1731714000 | 150.02 | -0.5 | -0.33 | 149.83 | 151.47 | 148.09 | 2928962 |
| 1731627600 | 150.52 | -1.61 | -1.06 | 152.44 | 153.13999 | 150.11 | 2700512 |
| 1731541200 | 152.13 | -1.03 | -0.67 | 152.65 | 153.88999 | 151.08 | 2142174 |
| 1731454800 | 153.16 | -2.74 | -1.76 | 155 | 155.79 | 152.32 | 2167654 |
| 1731368400 | 155.9 | 3.7 | 2.43 | 154.12 | 156.54 | 153.8 | 3901007 |
| 1731109200 | 152.19999 | 1.49 | 0.99 | 150.21 | 152.62 | 150.21 | 3253489 |
| 1731022800 | 150.71 | -1.56 | -1.02 | 152 | 152.25 | 149.02 | 3261160 |
| 1730936400 | 152.27 | 13.28 | 9.55 | 148.9 | 153.51 | 148.35 | 6890018 |
| 1730850000 | 138.99 | 2.18 | 1.59 | 137.16999 | 139.66 | 137.07 | 3421253 |
| 1730763600 | 136.81 | -0.77 | -0.56 | 138.13 | 138.47 | 135.83 | 2013033 |
| 1730500800 | 137.58 | -0.66 | -0.48 | 138.5 | 140.86 | 137.38 | 2672800 |
| 1730414400 | 138.24 | -1.94 | -1.38 | 139.09 | 140.35 | 137.39658 | 2620004 |
| 1730328000 | 140.18 | 0.85 | 0.61 | 140.05 | 141.82 | 139.91999 | 2023248 |
| 1730241600 | 139.33 | -1.42 | -1.01 | 140.01 | 140.49 | 138.735 | 2234713 |
| 1730155200 | 140.75 | 0.87 | 0.62 | 141.34 | 142.13999 | 139.88 | 2715862 |
| 1729896000 | 139.88 | -3.4 | -2.37 | 144.6 | 144.66999 | 138.9 | 2865781 |
| 1729809600 | 143.28 | 4.73 | 3.41 | 143.04 | 147.1499 | 141.31 | 4353736 |
| 1729723200 | 138.55 | -1.62 | -1.16 | 140.03 | 141.31 | 137.94 | 4923126 |
| 1729636800 | 140.16999 | -0.4 | -0.28 | 139.69 | 140.97999 | 138.955 | 2200094 |
| 1729550400 | 140.57 | 0.76 | 0.54 | 139.8 | 141.68 | 139.74199 | 2852249 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
