KKR & Co. Inc. Common Stock (KKR)

Historical Prices For KKR & Co. Inc. Common Stock (KKR)

Date Range:

2025-06-02 - 2025-09-02

Date	Open	High	Low	Close	Volume	Adjusted Close
8/29/2025	140.26	140.89	139.22	139.49	2,421,683	139.49
8/28/2025	140.57	141.13	139.45	140.09	3,879,118	140.09
8/27/2025	139.47	141.46	139.00	140.47	2,304,344	140.47
8/26/2025	138.21	140.16	137.51	140.08	3,315,549	140.08
8/25/2025	141.28	142.13	138.61	138.71	2,376,931	138.71
8/22/2025	138.55	145.01	137.71	141.77	4,084,934	141.77
8/21/2025	137.64	138.15	136.64	137.84	2,589,969	137.84
8/20/2025	138.55	138.97	136.01	138.09	3,185,752	138.09
8/19/2025	141.00	141.35	138.39	138.95	2,864,341	138.95
8/18/2025	142.00	142.27	140.42	141.20	2,912,978	141.20
8/15/2025	146.88	146.88	142.20	142.28	2,943,648	142.28
8/14/2025	145.96	146.86	144.97	146.06	2,668,539	146.06
8/13/2025	148.96	149.30	144.31	147.46	3,785,262	147.46
8/12/2025	142.88	148.10	142.14	147.24	3,026,881	147.24
8/11/2025	142.80	143.54	141.38	141.57	1,818,641	141.57
8/08/2025	142.76	143.88	141.61	142.67	2,163,505	142.49
8/07/2025	146.65	147.21	140.46	142.19	2,920,449	142.01
8/06/2025	143.26	145.30	142.47	144.56	2,873,692	144.37
8/05/2025	145.36	146.58	141.46	142.66	4,326,885	142.47
8/04/2025	143.21	145.50	142.14	145.13	4,014,687	144.94
8/01/2025	143.05	143.05	138.73	142.55	5,750,628	142.37
7/31/2025	151.41	151.60	144.77	146.58	5,111,709	146.39
7/30/2025	152.65	153.50	148.68	150.43	3,231,685	150.24
7/29/2025	153.22	153.87	149.36	151.00	3,049,299	150.80
7/28/2025	152.37	152.97	151.64	152.15	2,446,358	151.95
7/25/2025	150.56	152.93	149.67	152.16	2,894,339	151.96
7/24/2025	153.20	153.20	149.64	150.19	4,137,580	150.00
7/23/2025	146.21	148.44	144.91	148.26	2,490,699	148.07
7/22/2025	144.33	145.22	142.25	144.97	2,042,359	144.78
7/21/2025	146.62	146.66	144.14	144.28	3,426,133	144.09
7/18/2025	147.72	148.29	145.39	145.98	3,123,430	145.79
7/17/2025	142.93	148.02	142.67	147.60	5,075,348	147.41
7/16/2025	138.64	143.23	137.69	143.05	4,864,562	142.87
7/15/2025	139.43	140.27	136.74	137.21	2,678,264	137.03
7/14/2025	139.48	140.81	139.10	139.43	3,295,927	139.25
7/11/2025	141.29	142.22	140.46	141.05	3,204,876	140.87
7/10/2025	139.53	143.78	139.12	143.05	3,764,398	142.87
7/09/2025	138.97	140.25	138.31	139.22	2,997,259	139.04
7/08/2025	136.70	139.19	135.91	137.94	4,456,329	137.76
7/07/2025	138.18	139.69	134.95	135.54	4,556,837	135.36
7/03/2025	136.76	139.25	136.00	138.60	2,650,555	138.42
7/02/2025	132.08	134.96	131.18	134.53	2,199,122	134.36
7/01/2025	132.56	133.41	130.86	132.45	2,796,860	132.28
6/30/2025	135.90	136.14	132.20	133.03	4,034,990	132.86
6/27/2025	132.38	135.42	131.94	134.29	5,399,498	134.12
6/26/2025	129.36	132.34	129.25	131.94	3,916,069	131.77
6/25/2025	128.67	129.22	127.04	128.84	3,872,720	128.67
6/24/2025	124.00	128.13	123.30	127.77	3,624,583	127.60
6/23/2025	121.80	122.86	117.85	122.14	2,697,004	121.98
6/20/2025	123.81	125.16	122.48	122.60	4,081,313	122.44
6/18/2025	120.82	123.86	120.39	122.42	2,412,540	122.26
6/17/2025	122.05	122.83	119.83	121.06	3,065,188	120.90
6/16/2025	122.41	125.26	121.64	123.40	2,508,469	123.24
6/13/2025	123.00	123.77	121.12	121.33	4,210,466	121.17
6/12/2025	124.43	125.92	124.43	125.24	2,990,887	125.08
6/11/2025	125.22	127.37	125.00	126.00	4,846,379	125.84
6/10/2025	123.22	124.87	122.44	124.02	2,942,039	123.86
6/09/2025	124.95	124.95	122.60	123.25	2,460,083	123.09
6/06/2025	122.98	124.78	122.00	123.40	2,324,948	123.24
6/05/2025	120.60	121.43	119.19	120.64	2,600,728	120.48
6/04/2025	121.28	122.26	120.49	120.51	2,732,147	120.35
6/03/2025	120.50	121.23	119.45	120.48	5,727,949	120.32
6/02/2025	120.66	122.00	118.86	121.87	3,590,685	121.71