KKR & Co. Inc. historical data

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-23	93.610	93.900	91.100	91.410	91.410	1,548
2026-10-22	89.980	93.000	87.430	91.930	91.930	504
2026-10-21	89.660	90.800	89.040	89.886	89.886	2,712
2026-10-20	87.850	90.380	86.000	89.350	89.350	2,652
2026-10-19	87.760	89.000	86.210	86.830	86.830	490
2026-10-16	88.180	89.450	86.400	86.435	86.435	1,673
2026-10-15	85.450	87.690	84.000	87.360	87.360	1,541
2026-10-14	88.390	90.000	84.320	84.430	84.430	1,798
2026-10-13	92.260	93.090	87.190	87.850	87.850	4,224
2026-10-12	89.970	93.520	89.970	91.210	91.210	593
2026-10-09	90.680	92.600	88.000	91.280	91.280	2,158
2026-10-08	90.620	90.620	87.550	88.500	88.500	1,821
2026-10-07	91.540	91.590	88.420	90.000	90.000	462
2026-10-06	90.900	91.730	89.060	90.500	90.500	2,247
2026-10-05	90.300	92.450	88.490	90.130	90.130	714
2026-10-02	92.000	93.190	90.625	91.010	91.010	586
2026-10-01	92.970	93.893	89.110	91.740	91.740	1,812
2026-09-30	93.500	93.700	91.000	91.560	91.560	3,031
2026-09-29	93.300	95.660	92.280	92.575	92.575	721
2026-09-28	95.750	97.300	92.720	93.245	93.245	395
2026-09-25	96.810	96.950	95.000	96.600	96.600	817
2026-09-24	98.000	98.690	94.040	95.210	95.210	1,619

Page 1 of 1 · 22 trading days

Stock splits

No stock splits on record.

Open, high, low and close are as traded (USD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.