KKR: KKR & Co. Inc.

As of Thursday, June 25th, 2026

$ 92.65

+1.14 +1.25%

Open: 92.10
High: 97.59
Low: 92.10
Volume: 6,622,988
Previous Close on Wednesday, June 24th, 2026

$ 91.51

-1.99 -2.13%

Open: 93.74
High: 93.78
Low: 90.84
Volume: 7,620,815

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-06-25 92.10 97.59 92.10 92.65 6,622,988 +1.14 +1.25
2026-06-24 93.74 93.78 90.84 91.51 7,620,815 -1.99 -2.13
2026-06-23 95.91 96.69 92.53 93.50 6,422,758 -3.40 -3.51
2026-06-22 97.49 98.25 95.07 96.90 3,982,421 -0.11 -0.11
2026-06-18 98.40 98.99 96.62 97.01 5,361,348 -0.16 -0.16
2026-06-17 98.46 100.31 96.60 97.17 3,991,718 -1.80 -1.82
2026-06-16 98.92 99.97 97.89 98.97 2,933,981 +0.89 +0.91
2026-06-15 98.49 101.05 97.81 98.08 3,522,452 +1.84 +1.91
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 98.99
On 2026-06-18		 90.84
On 2026-06-24		 -4.52 -4.65 98.99
On 2026-06-18		 90.84
On 2026-06-24		 -8.23 94.31
10D 101.05
On 2026-06-15		 90.84
On 2026-06-24		 -2.37 -2.49 101.05
On 2026-06-15		 90.84
On 2026-06-24		 -10.10 95.73
20D 101.05
On 2026-06-15		 87.50
On 2026-06-03		 -2.38 -2.50 98.79
On 2026-06-01		 87.50
On 2026-06-03		 -11.42 95.01
WTD 98.25
On 2026-06-22		 90.84
On 2026-06-24		 -4.36 -4.49 98.25
On 2026-06-22		 90.84
On 2026-06-24		 -7.54 93.64
MTD 101.05
On 2026-06-15		 87.50
On 2026-06-03		 -3.29 -3.43 98.79
On 2026-06-01		 87.50
On 2026-06-03		 -11.42 95.01
As of Thursday, June 25th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

371.36 +5.48 +1.50 7,592,223
KO

The Coca-Cola Company

80.42 -0.18 -0.22 16,034,248
PFE

Pfizer Inc.

23.67 -0.37 -1.54 57,942,346
VZ

Verizon Communications Inc.

46.07 +0.39 +0.85 17,588,616
VIX

CBOE Volatility Index

18.89 +0.20 +1.07
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

51,920.62 +71.72 +0.14 639,230,227
DJTA

Dow Jones Transportation Average

21,932.47 +323.43 +1.50 76,484,492
SPX

S&P 500 Index

7,357.49 -0.73 -0.01
OEX

S&P 100 Index

3,582.80 -17.32 -0.48
NDX

NASDAQ 100 Index

29,440.32 +220.27 +0.75
NYA

NYSE Composite Index

23,610.73 +117.17 +0.50
XAX

NYSE AMEX Composite Index

7,809.97 +29.68 +0.38
RUI

RUSSELL 1000 Index

4,010.19 +0.57 +0.01
RUT

Russell 2000 Index

3,007.86 +21.23 +0.71
RUA

Russell 3000 Index

4,194.67 +2.02 +0.05
VIX

CBOE Volatility Index

18.89 +0.20 +1.07
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.50 -0.09 -0.38
VIX6M

CBOE S&P 500 6-Month Volatility Index

22.35 -0.09 -0.40
VIX3M

CBOE S&P 500 3-Month Volatility Index

20.33 -0.09 -0.44
 
Recent
Ticker Last Chg %Chg Volume
GEVO

Gevo Inc.

1.40 -0.04 -2.78 2,592,777
COF

Capital One Financial Corp.

204.90 +4.42 +2.20 4,477,559
AIV

Apartment Investment and Management Company

2.90 -0.02 -0.68 1,766,103
XOP

SPDR S&P Oil & Gas Exploration & Production ETF

154.74 +1.71 +1.12 2,508,348
KKR

KKR & Co. Inc.

92.65 +1.14 +1.25 6,622,988