KKR & Co LP (KKR) Historical Stock Data
95.50 ↓1.27 (-1.32%)
As of April 25, 2024, 3:14pm EST.
Historical Data
In the past 30 trading days, KKR is down -0.21% a day on average. There have been 13 days where KKR & Co LP closed green and 17 days where KKR closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-04-24 | 98.42 | 96.77 | ↓$1.65 (-1.68%) | 95.98 | 98.55 | 3.64M |
| 2024-04-23 | 95.00 | 97.97 | ↑$2.97 (3.13%) | 94.37 | 98.19 | 3.03M |
| 2024-04-22 | 94.09 | 94.47 | ↑$0.38 (0.40%) | 92.75 | 95.22 | 3.08M |
| 2024-04-19 | 93.71 | 92.62 | ↓$1.09 (-1.16%) | 91.92 | 94.24 | 4.47M |
| 2024-04-18 | 94.96 | 93.35 | ↓$1.61 (-1.70%) | 93.12 | 95.88 | 4.65M |
| 2024-04-17 | 97.20 | 94.63 | ↓$2.57 (-2.64%) | 94.05 | 97.39 | 2.35M |
| 2024-04-16 | 95.82 | 96.29 | ↑$0.47 (0.49%) | 94.10 | 97.09 | 4.91M |
| 2024-04-15 | 98.81 | 95.84 | ↓$2.97 (-3.01%) | 95.11 | 99.22 | 3.35M |
| 2024-04-12 | 99.09 | 97.29 | ↓$1.80 (-1.82%) | 96.89 | 99.83 | 2.83M |
| 2024-04-11 | 98.99 | 100.45 | ↑$1.46 (1.47%) | 98.96 | 102.76 | 5.80M |
| 2024-04-10 | 97.14 | 99.01 | ↑$1.87 (1.93%) | 97.02 | 101.23 | 3.81M |
| 2024-04-09 | 102.00 | 100.27 | ↓$1.73 (-1.70%) | 98.98 | 102.60 | 1.92M |
| 2024-04-08 | 101.00 | 101.65 | ↑$0.65 (0.64%) | 100.77 | 102.12 | 2.08M |
| 2024-04-05 | 98.93 | 100.93 | ↑$2.00 (2.02%) | 98.46 | 101.47 | 2.66M |
| 2024-04-04 | 100.20 | 98.17 | ↓$2.03 (-2.03%) | 97.80 | 101.29 | 2.16M |
| 2024-04-03 | 97.94 | 99.55 | ↑$1.61 (1.64%) | 97.94 | 100.29 | 2.13M |
| 2024-04-02 | 98.87 | 97.90 | ↓$0.97 (-0.98%) | 96.61 | 98.87 | 2.26M |
| 2024-04-01 | 100.24 | 100.00 | ↓$0.24 (-0.24%) | 99.57 | 100.97 | 2.32M |
| 2024-03-28 | 100.60 | 100.58 | ↓$0.02 (-0.02%) | 99.74 | 101.47 | 3.24M |
| 2024-03-27 | 101.94 | 100.51 | ↓$1.43 (-1.40%) | 100.09 | 102.44 | 3.26M |
| 2024-03-26 | 101.53 | 101.05 | ↓$0.48 (-0.47%) | 100.85 | 101.91 | 2.33M |
| 2024-03-25 | 100.76 | 100.85 | ↑$0.09 (0.09%) | 100.76 | 101.77 | 1.94M |
| 2024-03-22 | 101.66 | 100.76 | ↓$0.90 (-0.89%) | 100.26 | 101.66 | 2.59M |
| 2024-03-21 | 99.32 | 101.64 | ↑$2.32 (2.34%) | 99.32 | 103.48 | 4.76M |
| 2024-03-20 | 95.91 | 98.60 | ↑$2.69 (2.80%) | 95.48 | 98.70 | 2.84M |
| 2024-03-19 | 95.14 | 95.76 | ↑$0.62 (0.65%) | 94.66 | 96.56 | 2.03M |
| 2024-03-18 | 97.33 | 95.15 | ↓$2.18 (-2.24%) | 94.88 | 97.50 | 3.95M |
| 2024-03-15 | 95.90 | 96.70 | ↑$0.80 (0.83%) | 95.90 | 97.65 | 2.90M |
| 2024-03-14 | 98.60 | 96.84 | ↓$1.76 (-1.78%) | 95.93 | 98.75 | 1.96M |
| 2024-03-13 | 99.00 | 97.96 | ↓$1.04 (-1.05%) | 97.72 | 100.39 | 3.89M |
Create an account or log in to view more rows.
$KKR not worrying
$KKR Who else bought the dip on Friday?
$KKR When in doubt
zoom out. ??
$KKR MACD turned bullish
$KKR buy and HODL
$KKR I still don’t wanna buy it
$KKR let’s go!! Squeeze time
$KKR good place to average up
$KKR get over the hump
$KKR Buy the dip.