The highest closing price for KKR (KKR) last month was $129.03, on May 14. It was up 5.3% for the month. The latest price is $122.60.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
May 30 2025 | $121.48 | $121.98 | $119.11 | $121.46 | 6,807,800 |
May 29 2025 | $122.50 | $122.72 | $120.98 | $122.33 | 3,504,800 |
May 28 2025 | $121.63 | $122.00 | $120.21 | $121.04 | 2,937,000 |
May 27 2025 | $119.02 | $121.00 | $117.43 | $120.92 | 4,241,100 |
May 23 2025 | $115.06 | $118.19 | $115.00 | $117.18 | 3,021,100 |
May 22 2025 | $117.56 | $118.96 | $116.50 | $118.20 | 3,564,300 |
May 21 2025 | $122.47 | $122.89 | $117.65 | $117.76 | 4,098,000 |
May 20 2025 | $123.66 | $125.40 | $123.25 | $124.14 | 3,087,700 |
May 19 2025 | $122.65 | $125.95 | $122.18 | $125.49 | 2,537,000 |
May 16 2025 | $125.89 | $126.66 | $124.61 | $125.90 | 2,481,500 |
May 15 2025 | $126.93 | $128.03 | $124.55 | $125.64 | 4,336,600 |
May 14 2025 | $128.69 | $129.82 | $127.51 | $129.03 | 5,514,200 |
May 13 2025 | $125.27 | $128.68 | $124.45 | $126.90 | 4,778,600 |
May 12 2025 | $126.72 | $128.72 | $124.10 | $125.22 | 6,749,400 |
May 09 2025 | $119.27 | $120.53 | $117.36 | $117.90 | 4,073,600 |
May 08 2025 | $118.23 | $120.93 | $116.69 | $118.54 | 7,984,900 |
May 07 2025 | $114.45 | $116.73 | $113.34 | $116.03 | 5,239,400 |
May 06 2025 | $112.82 | $114.92 | $111.84 | $113.47 | 3,547,700 |
May 05 2025 | $115.33 | $117.43 | $114.52 | $114.61 | 3,639,000 |
May 02 2025 | $116.32 | $118.22 | $115.76 | $116.75 | 3,798,200 |
May 01 2025 | $115.38 | $117.91 | $113.28 | $114.31 | 5,459,800 |
Daily pricing data for KKR dates back to 1/11/2007, and may be incomplete.
