KKR: KKR & Co. Inc.

As of Friday, April 10th, 2026

$ 91.22

-1.61 -1.73%

Open: 92.83
High: 93.00
Low: 89.69
Volume: 4,067,857
Previous Close on Thursday, April 9th, 2026

$ 92.83

-1.13 -1.20%

Open: 92.99
High: 93.65
Low: 91.59
Volume: 5,083,949

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-04-10 92.83 93.00 89.69 91.22 4,067,857 -1.61 -1.73
2026-04-09 92.99 93.65 91.59 92.83 5,083,949 -1.13 -1.20
2026-04-08 94.09 96.45 92.37 93.96 5,155,727 +3.21 +3.54
2026-04-07 89.88 91.33 89.88 90.75 2,755,185 -0.30 -0.33
2026-04-06 90.84 91.74 90.08 91.05 3,595,694 -0.18 -0.20
2026-04-02 88.22 93.56 88.08 91.23 5,583,161 -0.13 -0.14
2026-04-01 93.22 93.66 90.39 91.36 6,575,260 -1.14 -1.23
2026-03-31 92.12 93.67 89.88 92.50 8,065,821 +2.14 +2.37
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 96.45
On 2026-04-08		 89.69
On 2026-04-10		 -0.01 -0.01 96.45
On 2026-04-08		 89.69
On 2026-04-10		 -7.01 91.96
10D 96.45
On 2026-04-08		 86.31
On 2026-03-27		 1.23 1.37 96.45
On 2026-04-08		 89.69
On 2026-04-10		 -7.01 91.38
20D 96.45
On 2026-04-08		 84.57
On 2026-03-13		 7.34 8.75 93.14
On 2026-03-23		 86.31
On 2026-03-27		 -7.33 90.33
WTD 96.45
On 2026-04-08		 89.69
On 2026-04-10		 -0.01 -0.01 96.45
On 2026-04-08		 89.69
On 2026-04-10		 -7.01 91.96
MTD 96.45
On 2026-04-08		 88.08
On 2026-04-02		 -1.28 -1.38 96.45
On 2026-04-08		 89.69
On 2026-04-10		 -7.01 91.77
As of Friday, April 10th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

308.35 -4.67 -1.49 3,683,782
KO

The Coca-Cola Company

77.47 -0.71 -0.91 11,077,978
PFE

Pfizer Inc.

26.92 -0.30 -1.10 27,818,192
VZ

Verizon Communications Inc.

46.04 -1.74 -3.64 25,234,318
VIX

CBOE Volatility Index

19.23 -0.26 -1.33
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

47,916.57 -269.23 -0.56 478,304,657
DJTA

Dow Jones Transportation Average

20,339.04 -116.79 -0.57 91,784,765
SPX

S&P 500 Index

6,816.89 -7.77 -0.11
OEX

S&P 100 Index

3,336.48 +3.08 +0.09
NDX

NASDAQ 100 Index

25,116.34 +34.25 +0.14
NYA

NYSE Composite Index

22,734.50 -96.21 -0.42
XAX

NYSE AMEX Composite Index

8,875.39 +34.68 +0.39
RUI

RUSSELL 1000 Index

3,716.94 -6.00 -0.16
RUT

Russell 2000 Index

2,630.59 -5.72 -0.22
RUA

Russell 3000 Index

3,877.18 -6.36 -0.16
VIX

CBOE Volatility Index

19.23 -0.26 -1.33
VIX1Y

CBOE S&P 500 One-Year Volatility Index

24.25 +0.14 +0.58
VIX6M

CBOE S&P 500 6-Month Volatility Index

23.51 +0.12 +0.51
VIX3M

CBOE S&P 500 3-Month Volatility Index

21.86 +0.05 +0.23
 
Recent
Ticker Last Chg %Chg Volume
KKR

KKR & Co. Inc.

91.22 -1.61 -1.73 4,067,857