KKR: KKR & Co. Inc.

As of Tuesday, February 10th, 2026

$ 107.21

-0.08 -0.07%

Open: 107.21
High: 109.53
Low: 106.60
Volume: 8,852,209
Previous Close on Monday, February 9th, 2026

$ 107.29

+4.09 +3.96%

Open: 103.23
High: 108.41
Low: 102.65
Volume: 11,725,193

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-02-10 107.21 109.53 106.60 107.21 8,852,209 -0.08 -0.07
2026-02-09 103.23 108.41 102.65 107.29 11,725,193 +4.09 +3.96
2026-02-06 102.56 103.96 99.99 103.20 13,107,654 +4.03 +4.06
2026-02-05 103.00 104.81 97.37 99.17 16,539,804 -5.60 -5.35
2026-02-04 102.69 106.80 99.36 104.77 20,807,099 +1.49 +1.44
2026-02-03 113.20 113.71 102.05 103.28 11,500,011 -11.08 -9.69
2026-02-02 114.15 116.08 112.63 114.36 4,468,250 +0.10 +0.09
2026-01-30 114.03 115.69 113.38 114.26 4,705,814 -0.72 -0.63
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 109.53
On 2026-02-10		 97.37
On 2026-02-05		 3.93 3.81 106.80
On 2026-02-04		 97.37
On 2026-02-05		 -8.83 104.33
10D 119.94
On 2026-01-29		 97.37
On 2026-02-05		 -8.79 -7.58 119.94
On 2026-01-29		 97.37
On 2026-02-05		 -18.82 108.53
20D 134.47
On 2026-01-15		 97.37
On 2026-02-05		 -26.76 -19.97 134.47
On 2026-01-15		 97.37
On 2026-02-05		 -27.59 116.84
WTD 109.53
On 2026-02-10		 102.65
On 2026-02-09		 4.01 3.89 108.41
On 2026-02-09		 108.41
On 2026-02-09		 0.00 107.25
MTD 116.08
On 2026-02-02		 97.37
On 2026-02-05		 -7.05 -6.17 116.08
On 2026-02-02		 97.37
On 2026-02-05		 -16.12 105.61
As of Tuesday, February 10th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

316.33 -0.41 -0.13 4,594,107
KO

The Coca-Cola Company

76.81 -1.16 -1.49 28,632,514
PFE

Pfizer Inc.

27.61 +0.56 +2.07 43,622,646
VZ

Verizon Communications Inc.

47.39 +0.37 +0.79 32,048,905
VIX

CBOE Volatility Index

17.76 +0.40 +2.30
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

50,188.14 +52.27 +0.10 531,394,341
DJTA

Dow Jones Transportation Average

19,817.21 +63.39 +0.32 111,510,406
SPX

S&P 500 Index

6,941.81 -23.01 -0.33
OEX

S&P 100 Index

3,419.63 -16.13 -0.47
NDX

NASDAQ 100 Index

25,127.64 -140.50 -0.56
NYA

NYSE Composite Index

23,398.11 +57.37 +0.25
XAX

NYSE AMEX Composite Index

8,476.67 +19.31 +0.23
RUI

RUSSELL 1000 Index

3,790.47 -10.47 -0.28
RUT

Russell 2000 Index

2,679.77 -9.28 -0.34
RUA

Russell 3000 Index

3,953.61 -11.05 -0.28
VIX

CBOE Volatility Index

17.76 +0.40 +2.30
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.68 +0.28 +1.20
VIX6M

CBOE S&P 500 6-Month Volatility Index

22.32 +0.38 +1.73
VIX3M

CBOE S&P 500 3-Month Volatility Index

20.42 +0.33 +1.64
 
Recent
Ticker Last Chg %Chg Volume
VOYA

Voya Financial Inc.

77.24 +0.85 +1.11 1,070,514
KKR

KKR & Co. Inc.

107.21 -0.08 -0.07 8,852,209