KKR: KKR & Co. Inc.

As of Friday, May 1st, 2026

$ 103.68

-0.66 -0.63%

Open: 105.00
High: 106.14
Low: 103.21
Volume: 4,047,948
Previous Close on Thursday, April 30th, 2026

$ 104.34

+5.02 +5.05%

Open: 97.43
High: 104.80
Low: 97.43
Volume: 5,250,298

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-05-01 105.00 106.14 103.21 103.68 4,047,948 -0.66 -0.63
2026-04-30 97.43 104.80 97.43 104.34 5,250,298 +5.02 +5.05
2026-04-29 101.22 101.76 98.50 99.32 4,071,541 -2.09 -2.06
2026-04-28 101.44 102.25 100.05 101.41 2,787,835 +0.68 +0.68
2026-04-27 100.36 103.26 99.90 100.73 3,887,199 -1.10 -1.08
2026-04-24 101.86 102.51 100.33 101.83 2,417,625 +0.19 +0.19
2026-04-23 104.00 104.79 100.28 101.64 4,774,106 -4.28 -4.04
2026-04-22 106.61 107.65 104.77 105.92 4,800,383 +1.47 +1.41
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 106.14
On 2026-05-01		 97.43
On 2026-04-30		 1.85 1.82 103.26
On 2026-04-27		 98.50
On 2026-04-29		 -4.61 101.90
10D 107.65
On 2026-04-22		 97.43
On 2026-04-30		 0.08 0.08 107.65
On 2026-04-22		 97.43
On 2026-04-30		 -9.49 102.72
20D 107.65
On 2026-04-22		 89.69
On 2026-04-10		 12.45 13.65 107.65
On 2026-04-22		 97.43
On 2026-04-30		 -9.49 99.75
WTD 106.14
On 2026-05-01		 97.43
On 2026-04-30		 1.85 1.82 103.26
On 2026-04-27		 98.50
On 2026-04-29		 -4.61 101.90
MTD 106.14
On 2026-05-01		 103.21
On 2026-05-01		 -0.66 -0.63 -- -- -- 103.68
As of Friday, May 1st, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

286.51 -3.42 -1.18 3,770,147
KO

The Coca-Cola Company

78.58 -0.18 -0.23 11,904,506
PFE

Pfizer Inc.

26.33 -0.37 -1.39 29,189,997
VZ

Verizon Communications Inc.

48.11 +0.08 +0.17 24,087,639
VIX

CBOE Volatility Index

16.95 +0.06 +0.36
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

49,499.27 -152.87 -0.31 465,107,327
DJTA

Dow Jones Transportation Average

20,598.20 -195.32 -0.94 114,406,036
SPX

S&P 500 Index

7,230.12 +21.11 +0.29
OEX

S&P 100 Index

3,571.36 +18.89 +0.53
NDX

NASDAQ 100 Index

27,710.36 +258.24 +0.94
NYA

NYSE Composite Index

23,041.15 -103.50 -0.45
XAX

NYSE AMEX Composite Index

8,924.23 -248.03 -2.70
RUI

RUSSELL 1000 Index

3,933.95 +10.37 +0.26
RUT

Russell 2000 Index

2,812.82 +12.92 +0.46
RUA

Russell 3000 Index

4,105.51 +11.20 +0.27
VIX

CBOE Volatility Index

16.95 +0.06 +0.36
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.78 +0.13 +0.55
VIX6M

CBOE S&P 500 6-Month Volatility Index

22.70 +0.09 +0.40
VIX3M

CBOE S&P 500 3-Month Volatility Index

20.36 +0.28 +1.39
 
Recent
Ticker Last Chg %Chg Volume
KKR

KKR & Co. Inc.

103.68 -0.66 -0.63 4,047,948