The highest closing price for KKR (KKR) last month was $167.07, on Friday. It was up 11.9% for the month. The latest price is $151.54.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
January 31 2025 | $167.73 | $170.40 | $166.68 | $167.07 | 3,400,900 |
January 30 2025 | $167.48 | $168.99 | $165.41 | $166.87 | 2,428,400 |
January 29 2025 | $166.94 | $170.16 | $165.98 | $166.30 | 4,096,900 |
January 28 2025 | $161.68 | $167.50 | $160.21 | $167.05 | 3,923,200 |
January 27 2025 | $161.14 | $161.34 | $157.70 | $161.20 | 4,432,000 |
January 24 2025 | $164.89 | $165.83 | $164.58 | $165.53 | 2,837,000 |
January 23 2025 | $161.03 | $165.43 | $160.85 | $165.34 | 2,980,700 |
January 22 2025 | $161.56 | $162.18 | $158.88 | $161.51 | 3,794,500 |
January 21 2025 | $158.49 | $161.10 | $157.68 | $160.71 | 4,618,600 |
January 17 2025 | $155.63 | $158.25 | $153.88 | $157.57 | 3,878,800 |
January 16 2025 | $151.56 | $154.01 | $150.81 | $153.24 | 3,446,700 |
January 15 2025 | $151.49 | $151.65 | $148.68 | $150.50 | 5,081,900 |
January 14 2025 | $143.40 | $144.77 | $142.00 | $143.65 | 3,942,500 |
January 13 2025 | $139.08 | $141.83 | $138.88 | $141.25 | 3,495,300 |
January 10 2025 | $145.73 | $147.00 | $140.23 | $140.93 | 3,968,600 |
January 08 2025 | $146.39 | $148.39 | $145.69 | $148.24 | 3,820,400 |
January 07 2025 | $150.90 | $151.60 | $143.91 | $146.62 | 3,786,900 |
January 06 2025 | $153.81 | $154.73 | $150.65 | $150.74 | 3,392,600 |
January 03 2025 | $150.58 | $152.19 | $149.93 | $152.03 | 1,687,000 |
January 02 2025 | $149.36 | $150.39 | $147.04 | $149.19 | 1,664,700 |
Daily pricing data for KKR dates back to 1/11/2007, and may be incomplete.
