KKR: KKR & Co. Inc.

As of Thursday, October 23rd, 2025

$ 123.30

-- 0 0%

Open: 123.30
High: 123.30
Low: 123.30
Volume: N/A
Previous Close on Wednesday, October 22nd, 2025

$ 123.30

-0.38 -0.31%

Open: 123.47
High: 125.05
Low: 121.93
Volume: 3,362,449

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-10-22 123.47 125.05 121.93 123.30 3,362,449 -0.38 -0.31
2025-10-21 120.50 124.48 120.06 123.68 4,887,091 +3.57 +2.97
2025-10-20 118.96 120.63 118.00 120.11 3,738,671 +2.51 +2.13
2025-10-17 117.76 118.58 116.29 117.60 4,522,052 +0.08 +0.07
2025-10-16 124.19 124.83 115.73 117.52 6,985,573 -6.94 -5.58
2025-10-15 128.62 128.95 124.13 124.46 4,403,205 -1.52 -1.21
2025-10-14 119.21 127.15 118.67 125.98 6,080,901 +5.54 +4.60
2025-10-13 119.47 121.61 118.02 120.44 4,643,038 +2.62 +2.22
VIEW MORE / DOWNLOAD

Metrics and Technicals

Period High Low Chg %Chg Max Drawdown SMA
Peak Trough %Loss
Period High Low Chg %Chg MDD SMA
5D 125.05
On 2025-10-22		 115.73
On 2025-10-16		 -1.16 -0.93 124.83
On 2025-10-16		 116.29
On 2025-10-17		 -6.84 120.44
10D 128.95
On 2025-10-15		 115.73
On 2025-10-16		 -1.43 -1.15 128.95
On 2025-10-15		 115.73
On 2025-10-16		 -10.26 121.50
20D 138.51
On 2025-09-25		 115.73
On 2025-10-16		 -14.64 -10.61 138.51
On 2025-09-25		 115.73
On 2025-10-16		 -16.45 125.26
WTD 125.05
On 2025-10-22		 118.00
On 2025-10-20		 5.70 4.85 120.63
On 2025-10-20		 120.63
On 2025-10-20		 0.00 122.36
MTD 130.32
On 2025-10-01		 115.73
On 2025-10-16		 -6.65 -5.12 130.32
On 2025-10-01		 115.73
On 2025-10-16		 -11.20 123.19
As of Wednesday, October 22nd, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

303.45 +5.56 +1.87 984,365
KO

The Coca-Cola Company

69.79 -1.02 -1.44 4,440,169
PFE

Pfizer Inc.

24.63 -0.09 -0.36 14,106,364
VZ

Verizon Communications Inc.

38.74 -1.06 -2.67 18,362,338
VIX

CBOE Volatility Index

17.89 -0.71 -3.82
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

46,629.45 +39.04 +0.08 156,435,066
DJTA

Dow Jones Transportation Average

15,426.29 -294.09 -1.87 84,260,313
SPX

S&P 500 Index

6,724.99 +25.59 +0.38
OEX

S&P 100 Index

3,359.46 +12.68 +0.38
NDX

NASDAQ 100 Index

25,037.16 +158.16 +0.64
NYA

NYSE Composite Index

21,573.31 +58.60 +0.27
XAX

NYSE AMEX Composite Index

7,097.99 +144.79 +2.08
RUI

RUSSELL 1000 Index

3,674.14 +14.59 +0.40
RUT

Russell 2000 Index

2,471.21 +19.66 +0.80
RUA

Russell 3000 Index

3,823.65 +15.85 +0.42
VIX

CBOE Volatility Index

17.89 -0.71 -3.82
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.19 -0.17 -0.73
VIX6M

CBOE S&P 500 6-Month Volatility Index

22.14 -0.23 -1.03
VIX3M

CBOE S&P 500 3-Month Volatility Index

20.01 -0.30 -1.48
VOLNDX

DWS NASDAQ 100 Volatility Target Index

11,643.09 +74.82 +0.65
 
Recent
Ticker Last Chg %Chg Volume
KKR

KKR & Co. Inc.

123.30 0.00 0.00