KKR: KKR & Co. Inc.

As of Friday, August 8th, 2025

$ 142.67

+0.48 +0.34%

Open: 142.76
High: 143.88
Low: 141.61
Volume: 2,163,474
Previous Close on Thursday, August 7th, 2025

$ 142.19

-2.37 -1.64%

Open: 146.65
High: 147.21
Low: 140.46
Volume: 2,919,957

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-08-08 142.76 143.88 141.61 142.67 2,163,474 +0.48 +0.34
2025-08-07 146.65 147.21 140.46 142.19 2,919,957 -2.37 -1.64
2025-08-06 143.26 145.30 142.47 144.56 2,825,983 +1.90 +1.33
2025-08-05 145.36 146.58 141.46 142.66 3,349,648 -2.47 -1.70
2025-08-04 143.21 145.50 142.14 145.13 3,966,532 +2.58 +1.81
2025-08-01 143.05 143.05 138.73 142.55 5,750,231 -4.03 -2.75
2025-07-31 151.41 151.60 144.77 146.58 5,111,509 -3.85 -2.56
2025-07-30 152.65 153.50 148.68 150.43 3,175,970 -0.57 -0.38
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 147.21
On 2025-08-07		 140.46
On 2025-08-07		 0.12 0.08 147.21
On 2025-08-07		 141.61
On 2025-08-08		 -3.80 143.44
10D 153.87
On 2025-07-29		 138.73
On 2025-08-01		 -9.49 -6.24 153.87
On 2025-07-29		 138.73
On 2025-08-01		 -9.84 145.99
20D 153.87
On 2025-07-29		 136.74
On 2025-07-15		 1.62 1.15 153.87
On 2025-07-29		 138.73
On 2025-08-01		 -9.84 145.65
WTD 147.21
On 2025-08-07		 140.46
On 2025-08-07		 0.12 0.08 147.21
On 2025-08-07		 141.61
On 2025-08-08		 -3.80 143.44
MTD 147.21
On 2025-08-07		 138.73
On 2025-08-01		 -3.91 -2.67 147.21
On 2025-08-07		 141.61
On 2025-08-08		 -3.80 143.29
As of Friday, August 8th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

275.01 +2.99 +1.10 3,281,822
KO

The Coca-Cola Company

70.34 -0.09 -0.13 9,224,173
PFE

Pfizer Inc.

24.58 +0.35 +1.44 36,339,716
VZ

Verizon Communications Inc.

43.15 +0.20 +0.47 13,024,225
VIX

CBOE Volatility Index

15.15 -1.42 -8.57
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

44,175.61 +206.97 +0.47 449,322,173
DJTA

Dow Jones Transportation Average

15,340.41 -63.00 -0.41 117,480,086
SPX

S&P 500 Index

6,389.45 +49.45 +0.78
OEX

S&P 100 Index

3,170.68 +33.74 +1.08
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

23,611.27 +221.74 +0.95
NYA

NYSE Composite Index

20,524.24 +58.50 +0.29
XAX

NYSE AMEX Composite Index

6,191.14 +16.43 +0.27
RUI

RUSSELL 1000 Index

3,491.96 +23.59 +0.68
RUT

Russell 2000 Index

2,218.42 +3.70 +0.17
RUA

Russell 3000 Index

3,625.24 +23.73 +0.66
VIX

CBOE Volatility Index

15.15 -1.42 -8.57
VIX1Y

CBOE S&P 500 One-Year Volatility Index

21.69 -0.28 -1.27
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.48 -0.43 -2.06
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.70 -0.65 -3.36
VOLNDX

DWS NASDAQ 100 Volatility Target Index

10,895.83 +130.74 +1.21
 
Recent
Ticker Last Chg %Chg Volume
KKR

KKR & Co. Inc.

142.67 +0.48 +0.34 2,163,474