KKR: KKR & Co. Inc.

As of Friday, August 29th, 2025

$ 139.49

-0.60 -0.43%

Open: 140.26
High: 140.89
Low: 139.22
Volume: 2,420,916
Previous Close on Thursday, August 28th, 2025

$ 140.09

-0.38 -0.27%

Open: 140.58
High: 141.13
Low: 139.45
Volume: 3,662,998

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-08-29 140.26 140.89 139.22 139.49 2,420,221 -0.60 -0.43
2025-08-28 140.58 141.13 139.45 140.09 3,662,998 -0.38 -0.27
2025-08-27 139.47 141.46 139.00 140.47 2,249,620 +0.39 +0.28
2025-08-26 138.21 140.16 137.51 140.08 2,918,497 +1.37 +0.99
2025-08-25 141.28 142.13 138.61 138.71 2,363,839 -3.06 -2.16
2025-08-22 138.55 145.01 137.71 141.77 4,079,477 +3.93 +2.85
2025-08-21 137.64 138.15 136.64 137.84 2,589,899 -0.25 -0.18
2025-08-20 138.55 138.97 136.02 138.09 3,185,619 -0.86 -0.62
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 142.13
On 2025-08-25		 137.51
On 2025-08-26		 -2.28 -1.61 142.13
On 2025-08-25		 137.51
On 2025-08-26		 -3.25 139.77
10D 145.01
On 2025-08-22		 136.02
On 2025-08-20		 -2.79 -1.96 145.01
On 2025-08-22		 137.51
On 2025-08-26		 -5.17 139.67
20D 149.30
On 2025-08-13		 136.02
On 2025-08-20		 -3.06 -2.15 149.30
On 2025-08-13		 136.02
On 2025-08-20		 -8.90 141.93
WTD 142.13
On 2025-08-25		 137.51
On 2025-08-26		 -2.28 -1.61 142.13
On 2025-08-25		 137.51
On 2025-08-26		 -3.25 139.77
MTD 149.30
On 2025-08-13		 136.02
On 2025-08-20		 -7.09 -4.84 149.30
On 2025-08-13		 136.02
On 2025-08-20		 -8.90 141.96
As of Friday, August 29th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

275.20 -0.80 -0.29 5,033,199
KO

The Coca-Cola Company

68.99 +0.63 +0.92 14,591,970
PFE

Pfizer Inc.

24.76 +0.16 +0.65 36,985,992
VZ

Verizon Communications Inc.

44.23 +0.30 +0.68 14,787,682
VIX

CBOE Volatility Index

15.36 +0.93 +6.44
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

45,544.88 -92.02 -0.20 495,158,511
DJTA

Dow Jones Transportation Average

15,904.85 +1.95 +0.01 134,475,861
SPX

S&P 500 Index

6,460.26 -41.60 -0.64
OEX

S&P 100 Index

3,195.75 -24.45 -0.76
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

23,415.42 -288.03 -1.22
NYA

NYSE Composite Index

21,151.47 -13.58 -0.06
XAX

NYSE AMEX Composite Index

6,640.85 +33.19 +0.50
RUI

RUSSELL 1000 Index

3,537.39 -22.82 -0.64
RUT

Russell 2000 Index

2,366.42 -12.00 -0.50
RUA

Russell 3000 Index

3,680.46 -23.52 -0.64
VIX

CBOE Volatility Index

15.36 +0.93 +6.44
VIX1Y

CBOE S&P 500 One-Year Volatility Index

21.92 +0.26 +1.20
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.83 +0.42 +2.06
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.35 +0.63 +3.56
VOLNDX

DWS NASDAQ 100 Volatility Target Index

10,771.87 -156.59 -1.43
 
Recent
Ticker Last Chg %Chg Volume
TSM

Taiwan Semiconductor Manufacturing Company Limited

230.87 -7.40 -3.11 15,504,978
CLBT

Cellebrite DI Ltd. Ordinary Shares

16.40 -0.31 -1.86 1,961,581
TXT

Textron Inc

80.16 -0.30 -0.37 1,289,671
LLY

Eli Lilly and Company

732.58 +0.62 +0.08 2,547,519
KKR

KKR & Co. Inc.

139.49 -0.60 -0.43 2,420,916