Price alert —
Loading…
Sign in to get a one-time email the moment KKR crosses your price. Free accounts included.
Sign in / create a free account| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-07-17 | $101.25 | $104.17 | $100.40 | $100.94 | 3.6M |
| 2026-07-16 | $100.95 | $102.85 | $99.73 | $102.75 | 6.4M |
| 2026-07-15 | $98.80 | $102.70 | $97.87 | $100.95 | 5.9M |
| 2026-07-14 | $96.57 | $98.38 | $96.05 | $97.21 | 2.5M |
| 2026-07-13 | $97.02 | $97.78 | $95.78 | $96.91 | 3.0M |
| 2026-07-10 | $98.00 | $99.22 | $96.90 | $96.94 | 2.8M |
| 2026-07-09 | $93.54 | $96.41 | $92.89 | $96.27 | 3.1M |
| 2026-07-08 | $94.09 | $94.16 | $91.37 | $93.30 | 2.8M |
| 2026-07-07 | $96.42 | $96.90 | $94.78 | $95.14 | 3.5M |
| 2026-07-06 | $94.64 | $96.99 | $94.15 | $95.97 | 3.9M |
| 2026-07-02 | $94.85 | $96.27 | $92.75 | $93.84 | 3.9M |
| 2026-07-01 | $93.10 | $94.29 | $92.01 | $92.56 | 3.5M |
| 2026-06-30 | $89.56 | $92.10 | $88.39 | $91.78 | 5.8M |
| 2026-06-29 | $90.92 | $91.43 | $88.23 | $88.94 | 5.8M |
| 2026-06-26 | $92.32 | $94.11 | $89.10 | $90.13 | 8.7M |
| 2026-06-25 | $92.10 | $97.59 | $92.10 | $92.65 | 6.6M |
| 2026-06-24 | $93.74 | $93.78 | $90.84 | $91.51 | 7.8M |
| 2026-06-23 | $95.91 | $96.69 | $92.53 | $93.50 | 6.5M |
| 2026-06-22 | $97.49 | $98.25 | $95.07 | $96.90 | 4.0M |
| 2026-06-18 | $98.40 | $98.99 | $96.62 | $97.01 | 5.5M |
| 2026-06-17 | $98.46 | $100.31 | $96.60 | $97.17 | 4.2M |
| 2026-06-16 | $98.92 | $99.97 | $97.89 | $98.97 | 2.9M |
| 2026-06-15 | $98.49 | $101.05 | $97.81 | $98.08 | 3.6M |
| 2026-06-12 | $96.11 | $98.66 | $95.60 | $96.24 | 3.9M |
| 2026-06-11 | $94.46 | $95.35 | $91.76 | $95.30 | 4.8M |
| 2026-06-10 | $95.10 | $97.05 | $93.93 | $95.02 | 3.2M |
| 2026-06-09 | $94.00 | $97.44 | $93.60 | $95.84 | 3.7M |
| 2026-06-08 | $93.72 | $94.52 | $92.49 | $93.21 | 3.9M |
| 2026-06-05 | $95.88 | $97.11 | $92.43 | $93.40 | 3.1M |
| 2026-06-04 | $92.39 | $96.45 | $91.55 | $95.46 | 5.5M |
| 2026-06-03 | $89.40 | $91.67 | $87.50 | $90.53 | 7.0M |
| 2026-06-02 | $94.56 | $96.00 | $93.79 | $94.45 | 6.0M |
| 2026-06-01 | $96.75 | $98.79 | $94.76 | $95.01 | 4.0M |
| 2026-05-29 | $93.49 | $97.25 | $93.01 | $95.94 | 5.2M |
| 2026-05-28 | $95.20 | $95.29 | $92.27 | $94.03 | 4.7M |
| 2026-05-27 | $95.00 | $96.70 | $93.58 | $95.03 | 3.7M |
| 2026-05-26 | $94.50 | $96.00 | $94.00 | $94.99 | 3.6M |
| 2026-05-22 | $95.00 | $96.07 | $93.61 | $94.04 | 2.8M |
| 2026-05-21 | $93.86 | $95.31 | $93.06 | $94.76 | 3.8M |
| 2026-05-20 | $93.23 | $94.66 | $91.08 | $94.34 | 5.5M |
| 2026-05-19 | $95.43 | $95.88 | $92.48 | $92.92 | 5.0M |
| 2026-05-18 | $96.43 | $98.70 | $95.36 | $95.97 | 3.6M |
| 2026-05-15 | $99.24 | $100.50 | $96.92 | $96.97 | 5.9M |
| 2026-05-14 | $98.70 | $100.52 | $98.10 | $99.57 | 3.8M |
| 2026-05-13 | $98.48 | $99.27 | $96.90 | $97.43 | 4.9M |
| 2026-05-12 | $99.03 | $99.64 | $98.00 | $99.47 | 6.4M |
| 2026-05-11 | $101.00 | $102.99 | $98.61 | $99.46 | 5.3M |
| 2026-05-08 | $100.03 | $102.94 | $98.71 | $102.52 | 5.9M |
| 2026-05-07 | $101.81 | $102.06 | $99.05 | $100.34 | 6.3M |
| 2026-05-06 | $103.43 | $103.46 | $100.24 | $100.79 | 5.1M |
| 2026-05-05 | $103.01 | $104.45 | $100.00 | $102.00 | 5.7M |
| 2026-05-04 | $104.00 | $105.95 | $102.62 | $103.33 | 4.1M |
| 2026-05-01 | $105.00 | $106.14 | $103.21 | $103.68 | 4.1M |
| 2026-04-30 | $97.43 | $104.80 | $97.43 | $104.34 | 5.3M |
| 2026-04-29 | $101.22 | $101.76 | $98.50 | $99.32 | 4.1M |
| 2026-04-28 | $101.44 | $102.25 | $100.05 | $101.40 | 2.8M |
| 2026-04-27 | $100.36 | $103.26 | $99.90 | $100.70 | 3.9M |
| 2026-04-24 | $101.86 | $102.51 | $100.33 | $101.83 | 2.4M |
| 2026-04-23 | $104.00 | $104.79 | $100.28 | $101.64 | 4.8M |
| 2026-04-22 | $106.61 | $107.65 | $104.77 | $105.92 | 4.8M |
| 2026-04-21 | $104.34 | $107.54 | $103.76 | $104.45 | 5.1M |
| 2026-04-20 | $103.06 | $104.96 | $103.00 | $103.92 | 4.7M |
| 2026-04-17 | $104.02 | $106.87 | $103.09 | $103.60 | 5.8M |
| 2026-04-16 | $104.50 | $105.37 | $102.01 | $102.02 | 4.3M |
| 2026-04-15 | $101.50 | $104.75 | $101.50 | $103.85 | 6.3M |
| 2026-04-14 | $99.00 | $101.61 | $98.61 | $100.43 | 8.2M |
| 2026-04-13 | $91.15 | $98.23 | $90.82 | $98.14 | 6.9M |
| 2026-04-10 | $92.83 | $93.00 | $89.69 | $91.22 | 4.1M |
| 2026-04-09 | $92.99 | $93.65 | $91.59 | $92.83 | 5.1M |
| 2026-04-08 | $94.09 | $96.45 | $92.37 | $93.96 | 5.2M |
| 2026-04-07 | $89.88 | $91.33 | $89.88 | $90.75 | 2.9M |
| 2026-04-06 | $90.84 | $91.74 | $90.08 | $91.05 | 3.6M |
| 2026-04-02 | $88.22 | $93.56 | $88.08 | $91.23 | 5.6M |
| 2026-04-01 | $93.22 | $93.66 | $90.39 | $91.36 | 6.6M |
| 2026-03-31 | $92.12 | $93.67 | $89.88 | $92.50 | 8.1M |
| 2026-03-30 | $88.40 | $92.10 | $88.04 | $90.36 | 7.3M |
| 2026-03-27 | $88.67 | $89.19 | $86.31 | $88.50 | 8.2M |
| 2026-03-26 | $88.00 | $90.96 | $87.74 | $89.99 | 7.2M |
| 2026-03-25 | $92.30 | $93.02 | $88.86 | $88.91 | 5.7M |
| 2026-03-24 | $87.76 | $91.09 | $86.91 | $90.91 | 7.1M |
| 2026-03-23 | $92.68 | $93.14 | $89.79 | $90.84 | 6.1M |
| 2026-03-20 | $90.40 | $90.77 | $88.73 | $90.00 | 9.4M |
| 2026-03-19 | $89.50 | $91.02 | $88.86 | $90.60 | 5.5M |
| 2026-03-18 | $88.05 | $92.44 | $88.00 | $90.63 | 7.2M |
| 2026-03-17 | $87.19 | $90.06 | $86.66 | $88.97 | 5.0M |
| 2026-03-16 | $87.00 | $87.31 | $84.84 | $86.10 | 5.9M |
| 2026-03-13 | $85.01 | $87.37 | $84.57 | $85.93 | 7.3M |
| 2026-03-12 | $85.43 | $87.08 | $82.67 | $83.88 | 13.7M |
| 2026-03-11 | $89.98 | $91.17 | $85.43 | $87.13 | 8.2M |
| 2026-03-10 | $91.45 | $91.79 | $88.31 | $89.96 | 5.7M |
| 2026-03-09 | $89.32 | $91.55 | $87.00 | $90.94 | 8.5M |
| 2026-03-06 | $93.06 | $93.06 | $89.11 | $91.33 | 9.3M |
| 2026-03-05 | $93.50 | $96.09 | $93.45 | $95.59 | 8.2M |
| 2026-03-04 | $91.50 | $94.57 | $91.45 | $93.83 | 8.9M |
| 2026-03-03 | $86.65 | $91.86 | $85.37 | $90.55 | 10.5M |
| 2026-03-02 | $85.75 | $91.36 | $84.52 | $90.61 | 13.7M |
| 2026-02-27 | $92.21 | $92.21 | $86.35 | $87.68 | 21.9M |
| 2026-02-26 | $97.23 | $98.04 | $92.46 | $93.62 | 15.5M |
| 2026-02-25 | $96.45 | $97.71 | $93.55 | $96.63 | 9.1M |
| 2026-02-24 | $92.27 | $97.09 | $91.00 | $95.72 | 8.8M |
| 2026-02-23 | $99.90 | $99.90 | $91.45 | $92.19 | 15.3M |
| 2026-02-20 | $100.80 | $104.27 | $99.77 | $101.18 | 6.7M |
| 2026-02-19 | $102.64 | $103.54 | $98.92 | $101.64 | 10.0M |
| 2026-02-18 | $102.39 | $105.41 | $101.50 | $103.60 | 5.7M |
| 2026-02-17 | $102.00 | $103.49 | $99.71 | $102.55 | 6.4M |
| 2026-02-13 | $101.31 | $102.92 | $100.77 | $101.73 | 4.2M |
| 2026-02-12 | $106.93 | $107.99 | $98.48 | $101.12 | 9.0M |
| 2026-02-11 | $107.60 | $109.25 | $104.28 | $105.06 | 6.8M |
| 2026-02-10 | $107.21 | $109.53 | $106.60 | $107.21 | 9.0M |
| 2026-02-09 | $103.23 | $108.41 | $102.65 | $107.29 | 11.7M |
| 2026-02-06 | $102.56 | $103.96 | $99.99 | $103.20 | 13.3M |
| 2026-02-05 | $103.00 | $104.81 | $97.37 | $99.17 | 16.5M |
| 2026-02-04 | $102.69 | $106.80 | $99.36 | $104.77 | 20.8M |
| 2026-02-03 | $113.20 | $113.71 | $102.05 | $103.28 | 11.5M |
| 2026-02-02 | $114.15 | $116.08 | $112.63 | $114.36 | 4.5M |
| 2026-01-30 | $114.03 | $115.69 | $113.38 | $114.26 | 4.9M |
| 2026-01-29 | $117.75 | $119.94 | $113.77 | $114.98 | 6.6M |
| 2026-01-28 | $117.34 | $118.35 | $115.80 | $116.77 | 4.6M |
| 2026-01-27 | $119.60 | $119.66 | $115.90 | $116.00 | 5.5M |
| 2026-01-26 | $121.24 | $121.60 | $117.04 | $118.65 | 8.6M |
| 2026-01-23 | $122.80 | $123.37 | $120.92 | $121.25 | 3.2M |
| 2026-01-22 | $125.47 | $127.00 | $123.40 | $123.48 | 2.7M |
| 2026-01-21 | $124.44 | $125.99 | $123.28 | $124.33 | 3.8M |
| 2026-01-20 | $128.35 | $129.16 | $122.66 | $122.90 | 5.0M |