The highest closing price for KKR (KKR) last month was $163.01, on February 3. It was down 16.2% for the month. The latest price is $117.61.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
February 28 2025 | $132.00 | $135.67 | $131.35 | $135.59 | 6,393,200 |
February 27 2025 | $134.27 | $135.97 | $131.52 | $132.20 | 5,070,400 |
February 26 2025 | $130.50 | $134.66 | $130.01 | $132.68 | 5,716,100 |
February 25 2025 | $131.00 | $131.70 | $127.16 | $129.59 | 8,522,700 |
February 24 2025 | $133.41 | $134.16 | $128.07 | $131.19 | 6,229,300 |
February 21 2025 | $135.86 | $136.86 | $130.85 | $132.22 | 4,231,600 |
February 20 2025 | $138.08 | $138.62 | $132.59 | $134.55 | 7,028,600 |
February 19 2025 | $140.36 | $140.60 | $137.94 | $138.47 | 3,765,500 |
February 18 2025 | $141.89 | $142.69 | $140.06 | $140.60 | 4,128,100 |
February 14 2025 | $139.61 | $141.79 | $138.54 | $140.56 | 2,196,700 |
February 13 2025 | $140.79 | $141.27 | $137.67 | $139.13 | 3,615,100 |
February 12 2025 | $140.44 | $140.84 | $138.23 | $139.36 | 7,075,500 |
February 11 2025 | $145.93 | $146.69 | $141.70 | $142.28 | 6,282,600 |
February 10 2025 | $149.91 | $151.21 | $146.38 | $147.74 | 4,150,800 |
February 07 2025 | $152.04 | $152.40 | $148.20 | $148.42 | 3,983,000 |
February 06 2025 | $154.14 | $155.41 | $149.02 | $151.40 | 6,031,000 |
February 05 2025 | $146.74 | $154.21 | $146.74 | $153.62 | 6,666,700 |
February 04 2025 | $161.67 | $162.19 | $148.81 | $149.11 | 9,268,600 |
February 03 2025 | $161.81 | $164.23 | $159.19 | $163.01 | 4,527,500 |
Daily pricing data for KKR dates back to 1/11/2007, and may be incomplete.
