KKR & Co LP (KKR) Historical Stock Data
128.43 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, KKR is up 0.27% 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 |
|---|---|---|---|---|---|---|
| 2025-12-04 | 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 |
| 2025-11-11 | 120.05 | 121.36 | ↑$1.31 (1.09%) | 118.64 | 122.06 | 2.56M |
| 2025-11-10 | 123.52 | 120.11 | ↓$3.41 (-2.76%) | 119.24 | 123.95 | 4.27M |
| 2025-11-07 | 112.29 | 121.32 | ↑$9.03 (8.04%) | 112.28 | 122.13 | 7.56M |
| 2025-11-06 | 118.96 | 119.31 | ↑$0.35 (0.29%) | 117.58 | 120.45 | 5.36M |
| 2025-11-05 | 118.39 | 118.89 | ↑$0.50 (0.42%) | 116.54 | 120.55 | 2.27M |
| 2025-11-04 | 116.61 | 118.29 | ↑$1.68 (1.44%) | 116.44 | 120.30 | 3.48M |
| 2025-11-03 | 118.57 | 117.63 | ↓$0.94 (-0.79%) | 116.52 | 118.65 | 3.81M |
| 2025-10-31 | 116.95 | 118.33 | ↑$1.38 (1.18%) | 115.05 | 118.90 | 3.93M |
| 2025-10-30 | 118.66 | 118.11 | ↓$0.55 (-0.46%) | 117.75 | 120.26 | 3.84M |
| 2025-10-29 | 119.73 | 118.55 | ↓$1.18 (-0.99%) | 117.93 | 120.74 | 5.09M |
| 2025-10-28 | 122.29 | 120.61 | ↓$1.68 (-1.37%) | 120.31 | 122.52 | 2.88M |
| 2025-10-27 | 122.96 | 122.26 | ↓$0.70 (-0.57%) | 121.77 | 124.17 | 3.06M |
| 2025-10-24 | 122.34 | 121.24 | ↓$1.10 (-0.90%) | 121.17 | 124.23 | 2.57M |
| 2025-10-23 | 123.62 | 120.96 | ↓$2.66 (-2.15%) | 119.74 | 123.96 | 4.27M |
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