KKR: KKR & Co. Inc.
$ 102.05 |
|
-2.18 -2.09% |
|
| Open: | 102.35 |
| High: | 104.37 |
| Low: | 100.56 |
| Volume: | 5,310,589 |
$ 104.23
+1.10 +1.07%
| Open: | 104.53 |
| High: | 105.96 |
| Low: | 103.64 |
| Volume: | 4,531,470 |
Historical Data
| Date | Open | High | Low | Close | Volume | Chg | %Chg |
|---|---|---|---|---|---|---|---|
| 2025-04-16 | 102.35 | 104.37 | 100.56 | 102.05 | 5,310,586 | -2.18 | -2.09 |
| 2025-04-15 | 104.53 | 105.96 | 103.64 | 104.23 | 4,531,470 | +1.10 | +1.07 |
| 2025-04-14 | 104.50 | 105.08 | 101.53 | 103.13 | 7,446,753 | +1.69 | +1.67 |
| 2025-04-11 | 100.04 | 101.71 | 96.45 | 101.44 | 8,298,545 | -0.43 | -0.42 |
| 2025-04-10 | 106.37 | 106.82 | 97.94 | 101.87 | 11,491,208 | -8.59 | -7.78 |
| 2025-04-09 | 92.81 | 112.78 | 91.50 | 110.46 | 12,806,357 | +15.95 | +16.88 |
| 2025-04-08 | 103.97 | 105.01 | 92.50 | 94.51 | 11,691,803 | -3.03 | -3.11 |
| 2025-04-07 | 89.78 | 101.56 | 86.15 | 97.54 | 15,071,419 | +4.75 | +5.12 |
Metrics and Technicals
| Period | High | Low | Chg | %Chg | Max Drawdown | SMA | ||
|---|---|---|---|---|---|---|---|---|
| Peak | Trough | %Loss | ||||||
| Period | High | Low | Chg | %Chg | MDD | SMA | ||
| 5D | 106.82 On 2025-04-10 |
96.45 On 2025-04-11 |
-8.41 | -7.61 | 106.82 On 2025-04-10 |
96.45 On 2025-04-11 |
-9.71 | 102.54 |
| 10D | 112.78 On 2025-04-09 |
86.15 On 2025-04-07 |
-18.85 | -15.59 | 111.75 On 2025-04-03 |
86.15 On 2025-04-07 |
-22.91 | 101.06 |
| 20D | 123.48 On 2025-03-25 |
86.15 On 2025-04-07 |
-14.49 | -12.43 | 123.48 On 2025-03-25 |
86.15 On 2025-04-07 |
-30.23 | 109.71 |
| WTD | 105.96 On 2025-04-15 |
100.56 On 2025-04-16 |
0.61 | 0.60 | 105.96 On 2025-04-15 |
100.56 On 2025-04-16 |
-5.10 | 103.14 |
| MTD | 121.65 On 2025-04-02 |
86.15 On 2025-04-07 |
-13.56 | -11.73 | 121.65 On 2025-04-02 |
86.15 On 2025-04-07 |
-29.18 | 104.11 |
Watchlists
Log In
To create and display watchlists.
Markets
| Ticker | Last | Chg | %Chg | Volume |
|---|---|---|---|---|
|
DJIA
Dow Jones Industrial Average |
39,669.39 | -699.57 | -1.73 | 732,354,014 |
|
DJTA
Dow Jones Transportation Average |
13,123.31 | -300.28 | -2.24 | 187,799,200 |
|
SPX
S&P 500 Index |
5,275.70 | -120.93 | -2.24 | |
|
OEX
S&P 100 Index |
2,545.23 | -69.77 | -2.67 | |
|
MID
S&P 400 Mid Cap Index |
1,782.64 | +28.24 | +1.61 | 0 |
|
NDX
NASDAQ 100 Index |
18,257.64 | -572.58 | -3.04 | |
|
NYA
NYSE Composite Index |
18,245.65 | -184.39 | -1.00 | |
|
XAX
NYSE AMEX Composite Index |
4,595.21 | +44.67 | +0.98 | |
|
RUI
RUSSELL 1000 Index |
2,882.23 | -63.24 | -2.15 | |
|
RUT
Russell 2000 Index |
1,863.48 | -19.44 | -1.03 | |
|
RUA
Russell 3000 Index |
2,994.44 | -64.20 | -2.10 | |
|
W5000
Wilshire 5000 Total Market Index |
42,053.18 | 0.00 | 0.00 | 0 |
|
VIX
CBOE Volatility Index |
32.64 | +2.52 | +8.37 | |
|
VIX1Y
CBOE S&P 500 One-Year Volatility Index |
27.82 | +1.33 | +5.02 | |
|
VIX6M
CBOE S&P 500 6-Month Volatility Index |
29.78 | +1.58 | +5.60 | |
|
VIX3M
CBOE S&P 500 3-Month Volatility Index |
30.94 | +1.94 | +6.69 | |
|
VXN
CBOE NASDAQ 100 Volatility Index |
16.89 | 0.00 | 0.00 | 0 |
|
VOLNDX
DWS NASDAQ 100 Volatility Target Index |
9,273.53 | -88.24 | -0.94 |