The highest closing price for KKR (KKR) last month was $149.34, on September 18. It was down 5% for the month. The latest price is $127.64.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
September 30 2025 | $134.67 | $135.53 | $126.57 | $129.95 | 6,530,988 |
September 29 2025 | $136.02 | $136.02 | $133.76 | $134.48 | 3,338,343 |
September 26 2025 | $136.57 | $137.22 | $133.82 | $134.01 | 4,592,700 |
September 25 2025 | $135.40 | $138.51 | $134.68 | $135.66 | 5,106,900 |
September 24 2025 | $146.30 | $148.73 | $137.89 | $137.94 | 6,485,000 |
September 23 2025 | $147.07 | $152.10 | $146.66 | $147.25 | 3,599,600 |
September 22 2025 | $146.73 | $147.50 | $145.60 | $146.95 | 3,652,000 |
September 19 2025 | $150.82 | $150.82 | $147.01 | $148.92 | 8,793,900 |
September 18 2025 | $146.17 | $151.11 | $145.74 | $149.34 | 3,129,300 |
September 17 2025 | $144.43 | $147.22 | $143.13 | $144.40 | 2,932,200 |
September 16 2025 | $144.80 | $145.80 | $143.04 | $144.38 | 1,828,000 |
September 15 2025 | $143.80 | $145.99 | $143.50 | $144.65 | 2,326,800 |
September 12 2025 | $144.66 | $145.03 | $142.47 | $143.34 | 3,554,800 |
September 11 2025 | $139.29 | $146.14 | $139.17 | $145.01 | 4,048,100 |
September 10 2025 | $137.22 | $141.19 | $136.91 | $139.29 | 2,499,800 |
September 09 2025 | $138.61 | $138.96 | $136.87 | $137.39 | 2,625,200 |
September 08 2025 | $136.21 | $138.82 | $135.73 | $138.69 | 3,458,900 |
September 05 2025 | $138.63 | $138.98 | $132.98 | $135.53 | 3,413,000 |
September 04 2025 | $135.57 | $138.02 | $135.00 | $137.35 | 2,167,700 |
September 03 2025 | $138.08 | $139.22 | $133.34 | $134.83 | 3,821,600 |
September 02 2025 | $136.82 | $138.87 | $135.06 | $138.74 | 2,418,600 |
Daily pricing data for KKR dates back to 1/11/2007, and may be incomplete.
