KKR & Co. Inc. Common Stock (KKR)

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

Date Range:

2025-07-24 - 2025-10-24

Date	Open	High	Low	Close	Volume	Adjusted Close
10/23/2025	123.62	123.96	119.74	120.96	4,680,617	120.96
10/22/2025	123.47	125.05	121.93	123.30	3,441,250	123.30
10/21/2025	120.50	124.48	120.06	123.68	4,901,045	123.68
10/20/2025	118.96	120.63	118.00	120.11	3,779,043	120.11
10/17/2025	117.76	118.58	116.29	117.60	4,635,080	117.60
10/16/2025	124.19	124.83	115.72	117.52	7,103,346	117.52
10/15/2025	128.62	128.95	124.13	124.46	4,536,323	124.46
10/14/2025	119.21	127.15	118.67	125.98	6,081,716	125.98
10/13/2025	119.47	121.61	118.02	120.44	4,699,629	120.44
10/10/2025	124.39	124.65	117.65	117.82	6,810,652	117.82
10/09/2025	124.60	125.66	122.80	124.06	3,656,929	124.06
10/08/2025	124.75	125.49	123.52	124.73	4,544,291	124.73
10/07/2025	126.98	128.45	123.75	124.72	3,513,809	124.72
10/06/2025	128.00	128.70	125.47	126.87	3,522,026	126.87
10/03/2025	126.92	128.79	126.45	127.65	4,099,527	127.65
10/02/2025	127.36	128.04	124.01	124.63	6,360,546	124.63
10/01/2025	128.26	130.32	127.24	127.47	5,778,901	127.47
9/30/2025	134.67	135.53	126.57	129.95	7,889,394	129.95
9/29/2025	136.07	136.07	133.76	134.48	4,255,739	134.48
9/26/2025	136.57	137.22	133.82	134.01	4,600,674	134.01
9/25/2025	135.40	138.50	134.68	135.66	5,106,866	135.66
9/24/2025	146.30	148.73	137.89	137.94	6,484,323	137.94
9/23/2025	147.07	152.09	146.66	147.25	3,599,592	147.25
9/22/2025	146.73	147.50	145.60	146.95	3,652,202	146.95
9/19/2025	150.82	150.82	147.01	148.92	8,793,945	148.92
9/18/2025	146.16	151.11	145.74	149.34	3,129,291	149.34
9/17/2025	144.43	147.22	143.13	144.40	2,932,177	144.40
9/16/2025	144.80	145.80	143.04	144.38	1,828,292	144.38
9/15/2025	143.80	145.99	143.50	144.65	2,327,035	144.65
9/12/2025	144.66	145.03	142.47	143.34	3,554,864	143.34
9/11/2025	139.29	146.14	139.16	145.01	4,048,107	145.01
9/10/2025	137.22	141.19	136.91	139.29	2,499,851	139.29
9/09/2025	138.61	138.96	136.87	137.39	2,625,310	137.39
9/08/2025	136.21	138.82	135.72	138.69	3,458,849	138.69
9/05/2025	138.63	138.98	132.98	135.53	3,413,027	135.53
9/04/2025	135.57	138.02	135.00	137.35	2,167,705	137.35
9/03/2025	138.08	139.22	133.34	134.83	3,821,600	134.83
9/02/2025	136.82	138.87	135.06	138.74	2,418,695	138.74
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	3,879,117	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