KKR: KKR & Co. Inc.

As of Wednesday, November 12th, 2025

$ 123.07

+1.71 +1.41%

Open: 121.69
High: 124.70
Low: 121.59
Volume: 3,611,005
Previous Close on Tuesday, November 11th, 2025

$ 121.36

+1.25 +1.04%

Open: 120.05
High: 122.06
Low: 118.64
Volume: 3,123,776

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-11-12 121.69 124.70 121.59 123.07 3,611,005 +1.71 +1.41
2025-11-11 120.05 122.06 118.64 121.36 3,123,776 +1.25 +1.04
2025-11-10 123.52 123.95 119.23 120.11 5,314,624 -1.21 -1.00
2025-11-07 112.29 122.13 112.09 121.32 9,116,174 +2.01 +1.68
2025-11-06 118.96 120.45 117.58 119.31 6,300,691 +0.42 +0.35
2025-11-05 118.39 120.55 116.54 118.89 3,791,789 +0.60 +0.51
2025-11-04 116.61 120.30 116.44 118.29 4,257,409 +0.66 +0.56
2025-11-03 118.57 118.75 116.52 117.63 4,337,658 -0.70 -0.59
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 124.70
On 2025-11-12		 112.09
On 2025-11-07		 4.18 3.52 123.95
On 2025-11-10		 118.64
On 2025-11-11		 -4.28 121.03
10D 124.70
On 2025-11-12		 112.09
On 2025-11-07		 4.52 3.81 123.95
On 2025-11-10		 118.64
On 2025-11-11		 -4.28 119.64
20D 125.05
On 2025-10-22		 112.09
On 2025-11-07		 -1.39 -1.12 125.05
On 2025-10-22		 112.09
On 2025-11-07		 -10.36 120.11
WTD 124.70
On 2025-11-12		 118.64
On 2025-11-11		 1.75 1.44 123.95
On 2025-11-10		 118.64
On 2025-11-11		 -4.28 121.51
MTD 124.70
On 2025-11-12		 112.09
On 2025-11-07		 4.74 4.01 123.95
On 2025-11-10		 118.64
On 2025-11-11		 -4.28 120.00
As of Wednesday, November 12th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

309.02 -1.70 -0.55 3,883,041
KO

The Coca-Cola Company

71.51 -0.10 -0.14 13,533,477
PFE

Pfizer Inc.

25.87 +0.36 +1.41 95,659,449
VZ

Verizon Communications Inc.

40.80 +0.10 +0.25 17,810,485
VIX

CBOE Volatility Index

17.51 +0.18 +1.04
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

48,254.82 +326.86 +0.68 497,581,691
DJTA

Dow Jones Transportation Average

16,390.69 +124.44 +0.77 119,608,006
SPX

S&P 500 Index

6,850.92 +4.31 +0.06
OEX

S&P 100 Index

3,447.48 +0.98 +0.03
NDX

NASDAQ 100 Index

25,517.33 -16.16 -0.06
NYA

NYSE Composite Index

21,807.33 +90.60 +0.42
XAX

NYSE AMEX Composite Index

7,260.40 +44.65 +0.62
RUI

RUSSELL 1000 Index

3,737.40 +2.74 +0.07
RUT

Russell 2000 Index

2,450.80 -7.48 -0.30
RUA

Russell 3000 Index

3,885.22 +2.22 +0.06
VIX

CBOE Volatility Index

17.51 +0.18 +1.04
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.86 +0.02 +0.08
VIX6M

CBOE S&P 500 6-Month Volatility Index

22.54 +0.03 +0.13
VIX3M

CBOE S&P 500 3-Month Volatility Index

20.34 +0.14 +0.69
VOLNDX

DWS NASDAQ 100 Volatility Target Index

11,891.84 -5.57 -0.05
 
Recent
Ticker Last Chg %Chg Volume
WELL

Welltower Inc.

191.64 -0.67 -0.35 3,879,396
FIS

Fidelity National Information Services Inc.

66.23 -0.15 -0.23 3,249,109
INTU

Intuit Inc.

659.30 +4.98 +0.76 1,553,319
KKR

KKR & Co. Inc.

123.07 +1.71 +1.41 3,611,005