The highest closing price for KKR (KKR) last month was $151.96, on July 25. It was up 10.6% for the month. The latest price is $142.32.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
July 31 2025 | $151.21 | $151.40 | $144.58 | $146.39 | 5,111,500 |
July 30 2025 | $152.45 | $153.30 | $148.49 | $150.23 | 3,205,800 |
July 29 2025 | $153.02 | $153.67 | $149.17 | $150.80 | 3,049,200 |
July 28 2025 | $152.17 | $152.77 | $151.44 | $151.95 | 2,446,300 |
July 25 2025 | $150.36 | $152.73 | $149.48 | $151.96 | 2,894,100 |
July 24 2025 | $153.00 | $153.00 | $149.45 | $150.00 | 4,137,600 |
July 23 2025 | $146.02 | $148.25 | $144.72 | $148.07 | 2,490,700 |
July 22 2025 | $144.14 | $145.03 | $142.07 | $144.78 | 2,042,400 |
July 21 2025 | $146.43 | $146.47 | $143.95 | $144.09 | 3,401,200 |
July 18 2025 | $147.53 | $148.10 | $145.20 | $145.79 | 3,123,400 |
July 17 2025 | $142.74 | $147.83 | $142.45 | $147.41 | 5,075,900 |
July 16 2025 | $138.46 | $143.04 | $137.51 | $142.86 | 4,864,600 |
July 15 2025 | $139.25 | $140.09 | $136.56 | $137.03 | 2,678,600 |
July 14 2025 | $139.30 | $140.64 | $138.92 | $139.25 | 3,295,800 |
July 11 2025 | $141.11 | $142.04 | $140.28 | $140.87 | 3,204,800 |
July 10 2025 | $139.35 | $143.59 | $138.94 | $142.86 | 3,763,300 |
July 09 2025 | $138.79 | $140.07 | $138.13 | $139.04 | 2,995,400 |
July 08 2025 | $136.52 | $139.01 | $135.73 | $137.76 | 4,456,900 |
July 07 2025 | $138.01 | $139.51 | $134.78 | $135.36 | 4,556,900 |
July 03 2025 | $136.58 | $139.07 | $135.82 | $138.42 | 2,650,600 |
July 02 2025 | $131.91 | $134.79 | $131.01 | $134.36 | 2,199,200 |
July 01 2025 | $132.39 | $133.24 | $130.69 | $132.28 | 2,796,800 |
Daily pricing data for KKR dates back to 1/11/2007, and may be incomplete.
