KKR: KKR & Co. Inc.

As of Friday, July 18th, 2025

$ 145.98

-1.62 -1.10%

Open: 147.72
High: 148.29
Low: 145.39
Volume: 3,123,269
Previous Close on Thursday, July 17th, 2025

$ 147.60

+4.55 +3.18%

Open: 142.93
High: 148.02
Low: 142.63
Volume: 5,058,101

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-07-18 147.72 148.29 145.39 145.98 3,123,269 -1.62 -1.10
2025-07-17 142.93 148.02 142.63 147.60 5,058,101 +4.55 +3.18
2025-07-16 138.64 143.23 137.69 143.05 4,840,481 +5.84 +4.26
2025-07-15 139.43 140.27 136.74 137.21 2,671,623 -2.22 -1.59
2025-07-14 139.48 140.82 139.10 139.43 3,295,917 -1.62 -1.15
2025-07-11 141.29 142.22 140.46 141.05 3,204,876 -2.00 -1.40
2025-07-10 139.53 143.78 139.12 143.05 3,762,340 +3.83 +2.75
2025-07-09 138.97 140.25 138.31 139.22 2,995,413 +1.28 +0.93
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 148.29
On 2025-07-18		 136.74
On 2025-07-15		 4.93 3.50 140.82
On 2025-07-14		 136.74
On 2025-07-15		 -2.89 142.65
10D 148.29
On 2025-07-18		 134.95
On 2025-07-07		 7.38 5.32 143.78
On 2025-07-10		 136.74
On 2025-07-15		 -4.89 141.01
20D 148.29
On 2025-07-18		 117.85
On 2025-06-23		 23.56 19.25 125.16
On 2025-06-20		 117.85
On 2025-06-23		 -5.84 135.81
WTD 148.29
On 2025-07-18		 136.74
On 2025-07-15		 4.93 3.50 140.82
On 2025-07-14		 136.74
On 2025-07-15		 -2.89 142.65
MTD 148.29
On 2025-07-18		 130.86
On 2025-07-01		 12.95 9.73 143.78
On 2025-07-10		 136.74
On 2025-07-15		 -4.89 139.67
As of Friday, July 18th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

263.27 +2.99 +1.15 8,599,450
KO

The Coca-Cola Company

69.85 -0.74 -1.05 14,902,208
PFE

Pfizer Inc.

24.47 -0.11 -0.45 36,258,714
VZ

Verizon Communications Inc.

40.84 -0.11 -0.27 20,990,146
VIX

CBOE Volatility Index

16.41 -0.11 -0.67
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

44,342.19 -142.30 -0.32 497,807,218
DJTA

Dow Jones Transportation Average

15,862.11 -110.48 -0.69 163,545,471
SPX

S&P 500 Index

6,296.79 -0.57 -0.01
OEX

S&P 100 Index

3,098.65 -1.69 -0.05
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

23,065.47 -12.56 -0.05
NYA

NYSE Composite Index

20,541.56 -47.96 -0.23
XAX

NYSE AMEX Composite Index

5,967.01 +5.55 +0.09
RUI

RUSSELL 1000 Index

3,448.17 +0.30 +0.01
RUT

Russell 2000 Index

2,240.01 -13.68 -0.61
RUA

Russell 3000 Index

3,583.12 -0.63 -0.02
VIX

CBOE Volatility Index

16.41 -0.11 -0.67
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.49 -0.10 -0.44
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.33 -0.06 -0.28
VIX3M

CBOE S&P 500 3-Month Volatility Index

19.58 -0.11 -0.56
VOLNDX

DWS NASDAQ 100 Volatility Target Index

10,596.14 -8.07 -0.08
 
Recent
Ticker Last Chg %Chg Volume
KKR

KKR & Co. Inc.

145.98 -1.62 -1.10 3,123,269