KKR & Co. Inc.
104.09USD
-1.6400 (-1.55%)
| Date | Last Price | Volume |
|---|---|---|
| Tu 09/08/26 | 105.73 | 3,453,700 |
| Fr 09/04/26 | 107.73 | 3,724,700 |
| Th 09/03/26 | 109.76 | 4,189,800 |
| We 09/02/26 | 106.43 | 4,368,500 |
| Tu 09/01/26 | 106.41 | 4,046,745 |
| Mo 08/31/26 | 109.72 | 3,864,347 |
| Fr 08/28/26 | 108.68 | 2,423,598 |
| Th 08/27/26 | 109.32 | 2,587,942 |
| We 08/26/26 | 108.50 | 2,301,142 |
| Tu 08/25/26 | 107.58 | 2,022,968 |
| Mo 08/24/26 | 107.32 | 2,941,909 |
| Fr 08/21/26 | 108.48 | 2,680,400 |
| Th 08/20/26 | 107.02 | 3,708,300 |
| We 08/19/26 | 110.46 | 4,756,700 |
| Tu 08/18/26 | 107.19 | 4,016,200 |
| Mo 08/17/26 | 108.83 | 7,075,200 |
| Fr 08/14/26 | 114.01 | 5,838,500 |
| Th 08/13/26 | 115.30 | 7,227,100 |
| We 08/12/26 | 110.90 | 6,728,500 |
| Tu 08/11/26 | 110.97 | 8,319,600 |
| Mo 08/10/26 | 103.83 | 6,466,900 |
| Fr 08/07/26 | 102.81 | 7,048,600 |
| Date | Last Price | Volume |
|---|---|---|
| Th 08/06/26 | 103.35 | 3,421,000 |
| We 08/05/26 | 105.65 | 3,995,700 |
| Tu 08/04/26 | 108.21 | 5,337,500 |
| Mo 08/03/26 | 106.56 | 5,799,500 |
| Fr 07/31/26 | 101.43 | 6,282,800 |
| Th 07/30/26 | 100.98 | 4,884,300 |
| We 07/29/26 | 99.28 | 4,328,500 |
| Tu 07/28/26 | 102.66 | 3,401,700 |
| Mo 07/27/26 | 101.63 | 3,692,100 |
| Date | Last Price | Volume |
|---|---|---|
| Tu 07/07/26 | 95.14 | 3,496,800 |
| Mo 07/06/26 | 95.97 | 3,860,800 |
| Th 07/02/26 | 93.84 | 3,912,100 |
| We 07/01/26 | 92.56 | 3,505,900 |
| Tu 06/30/26 | 91.78 | 5,836,400 |
| Mo 06/29/26 | 88.94 | 5,838,000 |
| Fr 06/26/26 | 90.13 | 8,723,300 |
| Th 06/25/26 | 92.65 | 6,621,500 |
| We 06/24/26 | 91.51 |
| Date | Last Price | Volume |
|---|---|---|
| We 06/03/26 | 90.53 | 7,043,000 |
| Tu 06/02/26 | 94.45 | 6,039,400 |
| Mo 06/01/26 | 95.01 | 4,028,800 |
| Fr 05/29/26 | 95.94 | 5,164,600 |
| Th 05/28/26 | 94.03 | 4,689,600 |
| We 05/27/26 | 95.03 | 3,745,200 |
| Tu 05/26/26 | 94.99 | 3,609,800 |
| Fr 05/22/26 | 94.04 | 2,824,900 |
| Th 05/21/26 | 94.76 |
| Date | Last Price | Volume |
|---|---|---|
| Fr 05/01/26 | 103.68 | 4,063,800 |
| Th 04/30/26 | 104.34 | 5,270,700 |
| We 04/29/26 | 99.32 | 4,078,900 |
| Tu 04/28/26 | 101.40 | 2,793,300 |
| Mo 04/27/26 | 100.70 | 3,898,100 |
| Fr 04/24/26 | 101.83 | 2,419,500 |
| Th 04/23/26 | 101.64 | 4,779,800 |
| We 04/22/26 | 105.92 | 4,813,000 |
| Tu 04/21/26 | 104.45 | 5,126,100 |
| Date | Last Price | Volume |
|---|---|---|
| Tu 03/31/26 | 92.50 | 8,069,700 |
| Mo 03/30/26 | 90.36 | 7,323,700 |
| Fr 03/27/26 | 88.50 | 8,248,100 |
| Th 03/26/26 | 89.99 | 7,207,200 |
| We 03/25/26 | 88.91 | 5,734,900 |
| Tu 03/24/26 | 90.91 | 7,082,100 |
| Mo 03/23/26 | 90.84 | 6,090,400 |
| Fr 03/20/26 | 90.00 | 9,441,900 |
| Th 03/19/26 | 90.60 |
| Date | Last Price | Volume |
|---|---|---|
| Fr 02/27/26 | 87.68 | 21,851,200 |
| Th 02/26/26 | 93.62 | 15,504,200 |
| We 02/25/26 | 96.63 | 9,121,300 |
| Tu 02/24/26 | 95.72 | 8,821,700 |
| Mo 02/23/26 | 92.19 | 15,344,700 |
| Fr 02/20/26 | 101.18 | 6,749,900 |
| Th 02/19/26 | 101.64 | 10,029,100 |
| We 02/18/26 | 103.60 | 5,660,100 |
| Tu 02/17/26 | 102.55 | 6,434,000 |
| Date | Last Price | Volume |
|---|---|---|
| Tu 01/27/26 | 116.00 | 5,488,400 |
| Mo 01/26/26 | 118.65 | 8,576,300 |
| Fr 01/23/26 | 121.25 | 3,183,300 |
| Th 01/22/26 | 123.48 | 2,728,900 |
| We 01/21/26 | 124.33 | 3,833,700 |
| Tu 01/20/26 | 122.90 | 5,008,300 |
| Fr 01/16/26 | 131.42 | 3,910,200 |
| Th 01/15/26 | 131.32 | 3,233,300 |
| We 01/14/26 |
| Date | Last Price | Volume |
|---|---|---|
| Tu 12/23/25 | 131.00 | 2,981,500 |
| Mo 12/22/25 | 131.42 | 4,238,000 |
| Fr 12/19/25 | 130.61 | 6,635,100 |
| Th 12/18/25 | 131.97 | 4,291,400 |
| We 12/17/25 | 132.15 | 3,527,100 |
| Tu 12/16/25 | 133.38 | 4,249,500 |
| Mo 12/15/25 | 134.81 | 5,474,700 |
| Fr 12/12/25 | 136.60 | 5,443,400 |
| Th 12/11/25 |
| Date | Last Price | Volume |
|---|---|---|
| Th 11/20/25 | 114.41 | 5,748,000 |
| We 11/19/25 | 117.50 | 3,708,900 |
| Tu 11/18/25 | 114.18 | 5,746,900 |
| Mo 11/17/25 | 114.02 | 5,278,200 |
| Fr 11/14/25 | 119.92 | 4,359,700 |
| Th 11/13/25 | 120.75 | 9,600,100 |
| We 11/12/25 | 123.07 | 3,612,500 |
| Tu 11/11/25 | 121.36 | 3,123,900 |
| Mo 11/10/25 | 120.11 | 5,681,300 |
| Date | Last Price | Volume |
|---|---|---|
| Tu 10/21/25 | 123.68 | 4,901,000 |
| Mo 10/20/25 | 120.11 | 3,778,700 |
| Fr 10/17/25 | 117.60 | 4,635,100 |
| Th 10/16/25 | 117.52 | 7,072,000 |
| We 10/15/25 | 124.46 | 4,536,300 |
| Tu 10/14/25 | 125.98 | 6,083,000 |
| Mo 10/13/25 | 120.44 | 4,699,500 |
| Fr 10/10/25 | 117.82 | 6,810,600 |
| Th 10/09/25 |
| Date | Last Price | Volume |
|---|---|---|
| Fr 09/19/25 | 148.92 | 8,793,900 |
| Th 09/18/25 | 149.34 | 3,129,300 |
| We 09/17/25 | 144.40 | 2,932,200 |
| Tu 09/16/25 | 144.38 | 1,828,000 |
| Mo 09/15/25 | 144.65 | 2,326,800 |
| Fr 09/12/25 | 143.34 | 3,554,800 |
| Th 09/11/25 | 145.01 | 4,048,100 |
| We 09/10/25 | 139.29 | 2,499,800 |
| Tu 09/09/25 | 137.39 | 2,625,200 |
| Fr 07/24/26 | 99.36 | 3,867,000 |
| Th 07/23/26 | 95.97 | 2,304,200 |
| We 07/22/26 | 95.53 | 2,564,600 |
| Tu 07/21/26 | 97.11 | 2,864,000 |
| Mo 07/20/26 | 96.97 | 3,398,000 |
| Fr 07/17/26 | 100.94 | 3,576,700 |
| Th 07/16/26 | 102.75 | 6,358,000 |
| We 07/15/26 | 100.95 | 5,929,200 |
| Tu 07/14/26 | 97.21 | 2,524,200 |
| Mo 07/13/26 | 96.91 | 2,971,400 |
| Fr 07/10/26 | 96.94 | 2,839,200 |
| Th 07/09/26 | 96.27 | 3,068,000 |
| We 07/08/26 | 93.30 | 2,772,100 |
| 7,761,400 |
| Tu 06/23/26 | 93.50 | 6,533,800 |
| Mo 06/22/26 | 96.90 | 4,041,900 |
| Th 06/18/26 | 97.01 | 5,464,700 |
| We 06/17/26 | 97.17 | 4,177,400 |
| Tu 06/16/26 | 98.97 | 2,934,200 |
| Mo 06/15/26 | 98.08 | 3,554,000 |
| Fr 06/12/26 | 96.24 | 3,937,500 |
| Th 06/11/26 | 95.30 | 4,771,900 |
| We 06/10/26 | 95.02 | 3,192,700 |
| Tu 06/09/26 | 95.84 | 3,732,600 |
| Mo 06/08/26 | 93.21 | 3,870,500 |
| Fr 06/05/26 | 93.40 | 3,091,000 |
| Th 06/04/26 | 95.46 | 5,505,200 |
| 3,846,800 |
| We 05/20/26 | 94.34 | 5,532,900 |
| Tu 05/19/26 | 92.92 | 4,978,700 |
| Mo 05/18/26 | 95.97 | 3,582,100 |
| Fr 05/15/26 | 96.97 | 5,939,700 |
| Th 05/14/26 | 99.57 | 3,751,000 |
| We 05/13/26 | 97.43 | 4,935,800 |
| Tu 05/12/26 | 99.47 | 6,366,700 |
| Mo 05/11/26 | 99.46 | 5,292,100 |
| Fr 05/08/26 | 102.52 | 5,948,800 |
| Th 05/07/26 | 100.34 | 6,281,600 |
| We 05/06/26 | 100.79 | 5,120,200 |
| Tu 05/05/26 | 102.00 | 5,703,900 |
| Mo 05/04/26 | 103.33 | 4,101,500 |
| Mo 04/20/26 | 103.92 | 4,746,500 |
| Fr 04/17/26 | 103.60 | 5,831,900 |
| Th 04/16/26 | 102.02 | 4,254,900 |
| We 04/15/26 | 103.85 | 6,300,600 |
| Tu 04/14/26 | 100.43 | 8,151,800 |
| Mo 04/13/26 | 98.14 | 6,905,700 |
| Fr 04/10/26 | 91.22 | 4,067,900 |
| Th 04/09/26 | 92.83 | 5,086,600 |
| We 04/08/26 | 93.96 | 5,159,700 |
| Tu 04/07/26 | 90.75 | 2,857,300 |
| Mo 04/06/26 | 91.05 | 3,611,800 |
| Th 04/02/26 | 91.23 | 5,583,500 |
| We 04/01/26 | 91.36 | 6,574,900 |
| 5,537,900 |
| We 03/18/26 | 90.63 | 7,226,000 |
| Tu 03/17/26 | 88.97 | 4,955,800 |
| Mo 03/16/26 | 86.10 | 5,915,800 |
| Fr 03/13/26 | 85.93 | 7,304,500 |
| Th 03/12/26 | 83.88 | 13,740,100 |
| We 03/11/26 | 87.13 | 8,187,500 |
| Tu 03/10/26 | 89.96 | 5,684,700 |
| Mo 03/09/26 | 90.94 | 8,451,700 |
| Fr 03/06/26 | 91.33 | 9,266,900 |
| Th 03/05/26 | 95.59 | 8,226,500 |
| We 03/04/26 | 93.83 | 8,929,000 |
| Tu 03/03/26 | 90.55 | 10,473,300 |
| Mo 03/02/26 | 90.61 | 13,703,700 |
| Fr 02/13/26 | 101.73 | 4,234,500 |
| Th 02/12/26 | 101.12 | 8,987,100 |
| We 02/11/26 | 105.06 | 6,812,600 |
| Tu 02/10/26 | 107.21 | 9,036,600 |
| Mo 02/09/26 | 107.29 | 11,737,700 |
| Fr 02/06/26 | 103.20 | 13,332,100 |
| Th 02/05/26 | 99.17 | 16,545,300 |
| We 02/04/26 | 104.77 | 20,811,300 |
| Tu 02/03/26 | 103.28 | 11,515,500 |
| Mo 02/02/26 | 114.36 | 4,510,700 |
| Fr 01/30/26 | 114.26 | 4,944,300 |
| Th 01/29/26 | 114.98 | 6,625,500 |
| We 01/28/26 | 116.77 | 4,604,200 |
| 132.08 |
| 6,821,200 |
| Tu 01/13/26 | 130.08 | 3,241,200 |
| Mo 01/12/26 | 133.97 | 5,138,600 |
| Fr 01/09/26 | 134.65 | 2,643,900 |
| Th 01/08/26 | 133.64 | 3,449,300 |
| We 01/07/26 | 130.83 | 4,180,300 |
| Tu 01/06/26 | 135.82 | 3,994,400 |
| Mo 01/05/26 | 134.57 | 4,368,900 |
| Fr 01/02/26 | 128.90 | 2,545,400 |
| We 12/31/25 | 127.48 | 2,021,500 |
| Tu 12/30/25 | 128.64 | 1,753,500 |
| Mo 12/29/25 | 129.42 | 2,306,400 |
| Fr 12/26/25 | 130.41 | 2,193,900 |
| We 12/24/25 | 130.78 | 1,199,000 |
| 142.77 |
| 6,855,400 |
| We 12/10/25 | 141.54 | 7,348,900 |
| Tu 12/09/25 | 135.78 | 5,774,800 |
| Mo 12/08/25 | 130.24 | 4,116,400 |
| Fr 12/05/25 | 129.42 | 2,839,700 |
| Th 12/04/25 | 128.43 | 2,872,700 |
| We 12/03/25 | 126.48 | 3,084,000 |
| Tu 12/02/25 | 122.68 | 2,440,700 |
| Mo 12/01/25 | 122.19 | 2,595,300 |
| Fr 11/28/25 | 122.31 | 1,187,800 |
| We 11/26/25 | 120.83 | 3,429,500 |
| Tu 11/25/25 | 120.81 | 4,734,700 |
| Mo 11/24/25 | 117.85 | 4,898,300 |
| Fr 11/21/25 | 118.67 | 5,949,900 |
| Fr 11/07/25 | 121.32 | 9,118,300 |
| Th 11/06/25 | 119.31 | 6,348,400 |
| We 11/05/25 | 118.89 | 3,791,800 |
| Tu 11/04/25 | 118.29 | 4,296,700 |
| Mo 11/03/25 | 117.63 | 4,340,600 |
| Fr 10/31/25 | 118.33 | 4,866,300 |
| Th 10/30/25 | 118.11 | 3,865,300 |
| We 10/29/25 | 118.55 | 5,211,300 |
| Tu 10/28/25 | 120.61 | 2,881,900 |
| Mo 10/27/25 | 122.26 | 3,058,900 |
| Fr 10/24/25 | 121.24 | 3,753,400 |
| Th 10/23/25 | 120.96 | 4,691,800 |
| We 10/22/25 | 123.30 | 3,441,200 |
| 124.06 |
| 3,657,100 |
| We 10/08/25 | 124.73 | 4,544,300 |
| Tu 10/07/25 | 124.72 | 3,513,800 |
| Mo 10/06/25 | 126.87 | 3,521,900 |
| Fr 10/03/25 | 127.65 | 4,099,400 |
| Th 10/02/25 | 124.63 | 6,360,300 |
| We 10/01/25 | 127.47 | 5,778,800 |
| Tu 09/30/25 | 129.95 | 7,784,600 |
| Mo 09/29/25 | 134.48 | 4,255,700 |
| Fr 09/26/25 | 134.01 | 4,592,700 |
| Th 09/25/25 | 135.66 | 5,106,900 |
| We 09/24/25 | 137.94 | 6,485,000 |
| Tu 09/23/25 | 147.25 | 3,599,600 |
| Mo 09/22/25 | 146.95 | 3,652,000 |
| Mo 09/08/25 | 138.69 | 3,458,900 |