KKR & Co LP (KKR) Historical Stock Data

147.58 ↑4.05 (2.82%)
As of December 31, 1969, 7:00pm EST.

Historical Data

In the past 30 trading days, KKR is down -0.32% a day on average. There have been 14 days where KKR & Co LP closed green and 16 days where KKR closed red.

DateOpenCloseChangeLowHighVolume
2024-12-20142.01147.58↑$5.57 (3.92%)141.26149.428.25M
2024-12-19146.94143.53↓$3.41 (-2.32%)143.04147.585.31M
2024-12-18151.87142.96↓$8.91 (-5.87%)142.83152.252.94M
2024-12-17154.82151.23↓$3.59 (-2.32%)149.69154.823.36M
2024-12-16155.52156.12↑$0.60 (0.39%)154.14156.552.31M
2024-12-13157.33154.34↓$2.99 (-1.90%)154.26157.992.61M
2024-12-12157.39155.75↓$1.64 (-1.04%)155.59157.872M
2024-12-11153.53157.39↑$3.86 (2.51%)153.53158.104.19M
2024-12-10151.48151.81↑$0.33 (0.22%)151.06153.534.23M
2024-12-09158.37152.35↓$6.02 (-3.80%)151.78159.166.10M
2024-12-06157.48158.01↑$0.53 (0.34%)156.91158.904.05M
2024-12-05157.39157.04↓$0.35 (-0.22%)156.84159.383.68M
2024-12-04158.22157.60↓$0.62 (-0.39%)155.84158.853.97M
2024-12-03160.25157.90↓$2.35 (-1.47%)157.20160.592.80M
2024-12-02163.08159.65↓$3.43 (-2.10%)159.50163.663.76M
2024-11-29161.90162.87↑$0.97 (0.60%)161.73163.682.67M
2024-11-27161.56160.03↓$1.53 (-0.95%)159.95162.734.27M
2024-11-26159.00161.27↑$2.27 (1.43%)158.28161.533.20M
2024-11-25159.50158.94↓$0.56 (-0.35%)158.01161.113.86M
2024-11-22157.68158.63↑$0.95 (0.60%)157.01159.583.15M
2024-11-21153.83157.67↑$3.84 (2.50%)152.34158.454.03M
2024-11-20153.21152.18↓$1.03 (-0.67%)150.67154.583.71M
2024-11-19152.22152.78↑$0.56 (0.37%)150.95153.052.45M
2024-11-18150.58152.45↑$1.87 (1.24%)149.33152.603.08M
2024-11-15149.83150.02↑$0.19 (0.13%)148.09151.452.25M
2024-11-14152.43150.52↓$1.91 (-1.25%)150.11153.142.58M
2024-11-13152.65152.13↓$0.52 (-0.34%)151.08153.871.63M
2024-11-12155.00153.16↓$1.84 (-1.19%)152.32155.792.03M
2024-11-11154.12155.90↑$1.78 (1.15%)153.80156.543.68M
2024-11-08150.21152.20↑$1.99 (1.32%)150.21152.622.52M
Create an account or log in to view more rows.

Discussions

Please log in or register to share your thoughts.

im_drank

$KKR bag holders for life club

0 Like Report
kairaae

$KKR Let’s get it

0 Like Report
john_joes_mma

$KKR time to make a big run Monday morning. Let's get it! ????????????????????????????

0 Like Report
unknownable

$KKR Who else bought the dip on Friday?

0 Like Report