KKR & Co LP (KKR) Historical Stock Data

56.99 ↑1.18 (2.11%)

As of Market Close on February 1st, 2023.

Historical Data

In the past 30 trading days, KKR is up 0.70% a day on average. There have been 19 days where KKR & Co LP closed green and 11 days where KKR closed red.

Date	Open	Close	Change	Low	High	Volume
2023-02-01	55.65	56.99	↑$1.34 (2.41%)	54.89	57.40	3.09M
2023-01-31	54.40	55.81	↑$1.41 (2.59%)	54.33	55.81	1.81M
2023-01-30	54.75	54.43	↓$0.32 (-0.58%)	54.34	55.20	1.77M
2023-01-27	55.19	55.50	↑$0.31 (0.56%)	54.88	56.00	2.44M
2023-01-26	54.09	55.32	↑$1.23 (2.27%)	53.79	55.39	2.71M
2023-01-25	52.32	53.57	↑$1.25 (2.39%)	51.67	53.60	2.17M
2023-01-24	53.81	53.37	↓$0.44 (-0.82%)	53.08	54.23	1.86M
2023-01-23	53.57	53.89	↑$0.32 (0.60%)	53.03	54.54	2.59M
2023-01-20	50.88	53.18	↑$2.30 (4.52%)	50.64	53.25	5.97M
2023-01-19	52.18	50.50	↓$1.68 (-3.22%)	49.54	52.58	5.22M
2023-01-18	53.75	53.01	↓$0.74 (-1.38%)	52.93	54.06	2.20M
2023-01-17	54.00	53.53	↓$0.47 (-0.87%)	53.50	54.62	3.64M
2023-01-13	53.65	54.00	↑$0.35 (0.65%)	53.31	54.43	3.01M
2023-01-12	52.90	53.67	↑$0.77 (1.46%)	52.15	53.74	4.10M
2023-01-11	50.59	52.23	↑$1.64 (3.24%)	50.59	52.50	3.86M
2023-01-10	49.39	50.13	↑$0.74 (1.50%)	49.38	50.29	2.49M
2023-01-09	48.83	49.64	↑$0.81 (1.66%)	48.51	50.09	2.93M
2023-01-06	47.97	48.18	↑$0.21 (0.44%)	47.01	48.33	2.35M
2023-01-05	47.77	47.40	↓$0.37 (-0.77%)	47.21	47.95	2.11M
2023-01-04	47.50	48.10	↑$0.60 (1.26%)	47.09	48.45	2.81M
2023-01-03	47.29	46.68	↓$0.61 (-1.29%)	46.31	47.82	3.30M
2022-12-30	45.81	46.42	↑$0.61 (1.33%)	45.71	46.53	1.64M
2022-12-29	45.57	46.74	↑$1.17 (2.57%)	45.26	46.90	1.40M
2022-12-28	45.65	45.20	↓$0.45 (-0.99%)	45.03	46.15	1.52M
2022-12-27	46.51	45.89	↓$0.62 (-1.33%)	45.73	46.60	1.95M
2022-12-23	46.52	46.87	↑$0.35 (0.75%)	45.94	46.93	1.67M
2022-12-22	46.73	46.61	↓$0.12 (-0.26%)	45.50	46.88	3.69M
2022-12-21	46.91	47.65	↑$0.74 (1.58%)	46.64	47.95	3.58M
2022-12-20	45.68	46.23	↑$0.55 (1.20%)	45.56	46.40	2.42M
2022-12-19	46.19	46.00	↓$0.19 (-0.41%)	45.51	46.47	2.97M