KKR & Co LP (KKR) Historical Stock Data
130.78 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, KKR is up 0.14% a day on average. There have been 17 days where KKR & Co LP closed green and 13 days where KKR closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-24 | 131.49 | 130.78 | ↓$0.71 (-0.54%) | 130.64 | 131.49 | 1.09M |
| 2025-12-23 | 131.10 | 131.00 | ↓$0.10 (-0.08%) | 130.64 | 131.58 | 2.93M |
| 2025-12-22 | 130.70 | 131.42 | ↑$0.72 (0.55%) | 130.30 | 132.43 | 4.05M |
| 2025-12-19 | 131.84 | 130.61 | ↓$1.23 (-0.93%) | 130.39 | 132.65 | 6.47M |
| 2025-12-18 | 134.45 | 131.97 | ↓$2.48 (-1.84%) | 131.88 | 135.79 | 3.40M |
| 2025-12-17 | 133.52 | 132.15 | ↓$1.37 (-1.03%) | 132.04 | 135.72 | 3.52M |
| 2025-12-16 | 135.04 | 133.38 | ↓$1.66 (-1.23%) | 132.34 | 135.83 | 4.18M |
| 2025-12-15 | 137.78 | 134.81 | ↓$2.97 (-2.16%) | 133.40 | 137.78 | 5.41M |
| 2025-12-12 | 143.27 | 136.60 | ↓$6.67 (-4.66%) | 135.73 | 143.27 | 4.36M |
| 2025-12-11 | 141.54 | 142.77 | ↑$1.23 (0.87%) | 141.23 | 144.84 | 5.77M |
| 2025-12-10 | 136.50 | 141.54 | ↑$5.04 (3.69%) | 135.89 | 142.30 | 5.42M |
| 2025-12-09 | 130.10 | 135.78 | ↑$5.68 (4.37%) | 129.67 | 137.54 | 4.76M |
| 2025-12-08 | 129.55 | 130.24 | ↑$0.70 (0.54%) | 128.69 | 130.47 | 3.86M |
| 2025-12-05 | 128.14 | 129.42 | ↑$1.28 (1.00%) | 127.51 | 131.00 | 2.13M |
| 2025-12-04 | 126.84 | 128.43 | ↑$1.59 (1.25%) | 125.95 | 128.46 | 2.76M |
| 2025-12-03 | 123.00 | 126.48 | ↑$3.48 (2.83%) | 122.13 | 126.92 | 2.38M |
| 2025-12-02 | 122.32 | 122.68 | ↑$0.36 (0.29%) | 121.84 | 123.85 | 2.44M |
| 2025-12-01 | 120.49 | 122.19 | ↑$1.70 (1.41%) | 119.09 | 123.21 | 1.76M |
| 2025-11-28 | 121.28 | 122.31 | ↑$1.03 (0.85%) | 120.63 | 122.85 | 1.16M |
| 2025-11-26 | 121.11 | 120.83 | ↓$0.28 (-0.23%) | 120.30 | 122.61 | 3.43M |
| 2025-11-25 | 118.73 | 120.81 | ↑$2.08 (1.75%) | 116.16 | 120.92 | 4.73M |
| 2025-11-24 | 118.70 | 117.85 | ↓$0.85 (-0.72%) | 116.85 | 119.00 | 4.80M |
| 2025-11-21 | 115.07 | 118.67 | ↑$3.60 (3.13%) | 113.83 | 118.89 | 4.48M |
| 2025-11-20 | 119.86 | 114.41 | ↓$5.45 (-4.55%) | 114.38 | 121.64 | 5.49M |
| 2025-11-19 | 114.60 | 117.50 | ↑$2.90 (2.53%) | 113.11 | 117.50 | 3.48M |
| 2025-11-18 | 113.01 | 114.18 | ↑$1.17 (1.04%) | 112.00 | 116.12 | 4.39M |
| 2025-11-17 | 119.51 | 114.02 | ↓$5.49 (-4.59%) | 113.55 | 120.05 | 5.28M |
| 2025-11-14 | 118.77 | 119.92 | ↑$1.15 (0.97%) | 118.52 | 120.81 | 3.66M |
| 2025-11-13 | 122.43 | 120.75 | ↓$1.68 (-1.37%) | 118.82 | 123.60 | 9.60M |
| 2025-11-12 | 121.69 | 123.07 | ↑$1.38 (1.13%) | 121.69 | 124.70 | 3.01M |
Create an account or log in to view more rows.
$KKR keep it going
$KKR in it to win it
$KKR glad I didn’t chase this isn’t moving anytime soon with all of those call options here lol
$KKR Rug pull soon?
$KKR check out the one month chart.
Perfect bull flag.
$KKR hi hi
$KKR Nope
$KKR we want higher!!!
$KKR I do it for the thrills!
$KKR bag holders for life club