The highest closing price for KKR (KKR) last month was $120.90, on April 2. It was down 1.5% for the month. The latest price is $116.95.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
April 30 2025 | $110.26 | $114.80 | $109.05 | $114.27 | 4,657,000 |
April 29 2025 | $113.69 | $115.16 | $112.70 | $114.35 | 3,815,600 |
April 28 2025 | $114.00 | $116.50 | $112.11 | $113.93 | 4,164,200 |
April 25 2025 | $112.51 | $114.51 | $112.13 | $113.63 | 3,554,800 |
April 24 2025 | $107.26 | $113.96 | $106.07 | $113.25 | 5,974,600 |
April 23 2025 | $108.97 | $111.66 | $106.16 | $106.81 | 7,390,400 |
April 22 2025 | $99.50 | $103.48 | $99.50 | $102.28 | 5,864,000 |
April 21 2025 | $101.00 | $102.03 | $96.68 | $97.95 | 4,405,400 |
April 17 2025 | $103.39 | $104.94 | $102.42 | $103.37 | 3,725,800 |
April 16 2025 | $102.35 | $104.37 | $100.56 | $102.05 | 5,310,600 |
April 15 2025 | $104.53 | $105.96 | $103.64 | $104.23 | 4,531,500 |
April 14 2025 | $104.50 | $105.08 | $101.53 | $103.13 | 7,461,200 |
April 11 2025 | $100.04 | $101.71 | $96.45 | $101.44 | 8,299,500 |
April 10 2025 | $106.37 | $106.82 | $97.94 | $101.87 | 11,494,100 |
April 09 2025 | $92.81 | $112.78 | $91.50 | $110.46 | 13,237,500 |
April 08 2025 | $103.97 | $105.01 | $92.50 | $94.51 | 11,700,100 |
April 07 2025 | $89.78 | $101.56 | $86.15 | $97.54 | 15,123,600 |
April 04 2025 | $96.75 | $97.10 | $88.76 | $92.79 | 19,028,000 |
April 03 2025 | $111.12 | $111.75 | $101.84 | $102.55 | 13,841,800 |
April 02 2025 | $114.97 | $121.65 | $114.97 | $120.90 | 4,058,600 |
April 01 2025 | $116.06 | $118.20 | $114.62 | $117.84 | 4,495,600 |
Daily pricing data for KKR dates back to 1/11/2007, and may be incomplete.
