NYSE:KKR
KKR & Co LP Stock Price (Quote)
$95.28
-0.260 (-0.272%)
At Close: Apr 29, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $91.93 | $102.76 | Monday, 29th Apr 2024 KKR stock ended at $95.28. This is 0.272% less than the trading day before Friday, 26th Apr 2024. During the day the stock fluctuated 1.93% from a day low at $94.29 to a day high of $96.11. |
| 90 days | $85.19 | $103.48 | |
| 52 weeks | $47.79 | $103.48 |
| Date | Open | High | Low | Close | Volume |
| Apr 29, 2024 | $95.60 | $96.11 | $94.29 | $95.28 | 2 616 247 |
| Apr 26, 2024 | $95.82 | $96.86 | $94.72 | $95.54 | 1 938 206 |
| Apr 25, 2024 | $93.74 | $96.22 | $93.61 | $94.87 | 4 906 083 |
| Apr 24, 2024 | $98.42 | $98.55 | $95.98 | $96.77 | 3 604 442 |
| Apr 23, 2024 | $95.00 | $98.19 | $94.37 | $97.97 | 3 023 101 |
| Apr 22, 2024 | $94.09 | $95.20 | $92.75 | $94.47 | 2 674 471 |
| Apr 19, 2024 | $93.71 | $94.21 | $91.93 | $92.62 | 4 080 965 |
| Apr 18, 2024 | $94.96 | $95.88 | $93.12 | $93.35 | 4 564 624 |
| Apr 17, 2024 | $97.20 | $97.39 | $94.05 | $94.63 | 2 306 220 |
| Apr 16, 2024 | $95.82 | $97.09 | $94.10 | $96.29 | 4 892 573 |
| Apr 15, 2024 | $98.81 | $99.22 | $95.11 | $95.84 | 2 845 292 |
| Apr 12, 2024 | $99.09 | $99.83 | $96.89 | $97.29 | 2 780 998 |
| Apr 11, 2024 | $98.99 | $102.76 | $98.96 | $100.45 | 5 733 563 |
| Apr 10, 2024 | $97.14 | $101.23 | $97.02 | $99.01 | 3 713 522 |
| Apr 09, 2024 | $102.00 | $102.60 | $98.98 | $100.27 | 1 687 015 |
| Apr 08, 2024 | $101.00 | $102.12 | $100.77 | $101.65 | 2 035 461 |
| Apr 05, 2024 | $98.93 | $101.45 | $98.46 | $100.93 | 2 066 170 |
| Apr 04, 2024 | $100.20 | $101.29 | $97.80 | $98.17 | 2 066 029 |
| Apr 03, 2024 | $97.94 | $100.29 | $97.94 | $99.55 | 1 801 673 |
| Apr 02, 2024 | $98.87 | $98.87 | $96.61 | $97.90 | 2 216 863 |
| Apr 01, 2024 | $100.24 | $100.97 | $99.57 | $100.00 | 2 279 293 |
| Mar 28, 2024 | $100.60 | $101.47 | $99.77 | $100.58 | 3 228 840 |
| Mar 27, 2024 | $101.94 | $102.44 | $100.09 | $100.51 | 2 415 576 |
| Mar 26, 2024 | $101.53 | $101.91 | $100.85 | $101.05 | 2 235 050 |
| Mar 25, 2024 | $100.76 | $101.77 | $100.76 | $100.85 | 1 559 199 |
