KKR: KKR & Co. Inc.

As of Wednesday, September 17th, 2025

$ 144.38

-- 0 0%

Open: 144.38
High: 144.38
Low: 144.38
Volume: N/A
Previous Close on Tuesday, September 16th, 2025

$ 144.38

-0.27 -0.19%

Open: 144.80
High: 145.80
Low: 143.04
Volume: 1,827,679

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-09-16 144.80 145.80 143.04 144.38 1,827,679 -0.27 -0.19
2025-09-15 143.80 145.99 143.50 144.65 2,304,087 +1.31 +0.91
2025-09-12 144.66 145.03 142.47 143.34 3,291,377 -1.67 -1.15
2025-09-11 139.29 146.14 139.17 145.01 4,029,648 +5.72 +4.11
2025-09-10 137.22 141.19 136.91 139.29 2,420,002 +1.90 +1.38
2025-09-09 138.61 138.96 136.87 137.39 2,510,392 -1.30 -0.94
2025-09-08 136.21 138.83 135.73 138.69 3,439,222 +3.16 +2.33
2025-09-05 138.63 138.98 132.98 135.53 3,316,432 -1.82 -1.33
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 146.14
On 2025-09-11		 136.91
On 2025-09-10		 6.99 5.09 146.14
On 2025-09-11		 142.47
On 2025-09-12		 -2.51 143.33
10D 146.14
On 2025-09-11		 132.98
On 2025-09-05		 5.64 4.07 139.22
On 2025-09-03		 132.98
On 2025-09-05		 -4.48 140.05
20D 146.14
On 2025-09-11		 132.98
On 2025-09-05		 3.18 2.25 145.01
On 2025-08-22		 132.98
On 2025-09-05		 -8.30 139.73
WTD 145.99
On 2025-09-15		 143.04
On 2025-09-16		 1.04 0.73 145.99
On 2025-09-15		 143.04
On 2025-09-16		 -2.02 144.52
MTD 146.14
On 2025-09-11		 132.98
On 2025-09-05		 4.89 3.51 139.22
On 2025-09-03		 132.98
On 2025-09-05		 -4.48 139.93
As of Tuesday, September 16th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

289.10 -3.87 -1.32 1,531,069
KO

The Coca-Cola Company

66.85 +0.61 +0.92 5,046,365
PFE

Pfizer Inc.

24.19 +0.29 +1.21 22,420,837
VZ

Verizon Communications Inc.

44.32 +0.58 +1.31 5,519,284
VIX

CBOE Volatility Index

16.59 +0.23 +1.41
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

46,026.67 +268.77 +0.59 201,947,822
DJTA

Dow Jones Transportation Average

15,741.55 +93.52 +0.60 91,698,788
SPX

S&P 500 Index

6,597.29 -9.47 -0.14
OEX

S&P 100 Index

3,287.04 -10.71 -0.32
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

24,153.81 -120.44 -0.50
NYA

NYSE Composite Index

21,482.35 +107.16 +0.50
XAX

NYSE AMEX Composite Index

7,010.82 -14.47 -0.21
RUI

RUSSELL 1000 Index

3,612.77 -4.06 -0.11
RUT

Russell 2000 Index

2,425.63 +22.59 +0.94
RUA

Russell 3000 Index

3,759.48 -2.52 -0.07
VIX

CBOE Volatility Index

16.59 +0.23 +1.41
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.24 -0.08 -0.36
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.02 +0.01 +0.05
VIX3M

CBOE S&P 500 3-Month Volatility Index

19.00 +0.09 +0.48
VOLNDX

DWS NASDAQ 100 Volatility Target Index

11,167.43 -65.63 -0.58
 
Recent
Ticker Last Chg %Chg Volume
KKR

KKR & Co. Inc.

144.38 0.00 0.00