KKR: KKR & Co. Inc.

As of Monday, March 23rd, 2026

$ 90.84

+0.84 +0.93%

Open: 92.68
High: 93.14
Low: 89.79
Volume: 6,080,929
Previous Close on Friday, March 20th, 2026

$ 90.00

-0.60 -0.66%

Open: 90.40
High: 90.77
Low: 88.73
Volume: 9,439,308

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-03-23 92.68 93.14 89.79 90.84 6,080,229 +0.84 +0.93
2026-03-20 90.40 90.77 88.73 90.00 9,439,308 -0.60 -0.66
2026-03-19 89.50 91.02 88.86 90.60 5,131,154 -0.03 -0.03
2026-03-18 88.05 92.44 88.00 90.63 7,127,369 +1.66 +1.87
2026-03-17 87.19 90.06 86.66 88.97 4,926,984 +2.87 +3.33
2026-03-16 87.00 87.31 84.84 86.10 5,694,527 +0.17 +0.20
2026-03-13 85.01 87.37 84.57 85.93 7,302,240 +2.05 +2.44
2026-03-12 85.43 87.08 82.67 83.88 13,737,341 -3.25 -3.73
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 93.14
On 2026-03-23		 86.66
On 2026-03-17		 4.74 5.51 92.44
On 2026-03-18		 88.73
On 2026-03-20		 -4.01 90.21
10D 93.14
On 2026-03-23		 82.67
On 2026-03-12		 -0.10 -0.11 91.79
On 2026-03-10		 82.67
On 2026-03-12		 -9.93 88.40
20D 98.04
On 2026-02-26		 82.67
On 2026-03-12		 -1.35 -1.46 98.04
On 2026-02-26		 82.67
On 2026-03-12		 -15.68 90.53
WTD 93.14
On 2026-03-23		 89.79
On 2026-03-23		 0.84 0.93 -- -- -- 90.84
MTD 96.09
On 2026-03-05		 82.67
On 2026-03-12		 3.16 3.60 96.09
On 2026-03-05		 82.67
On 2026-03-12		 -13.97 89.81
As of Monday, March 23rd, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

291.54 +4.75 +1.66 6,456,842
KO

The Coca-Cola Company

75.11 +0.36 +0.48 15,048,626
PFE

Pfizer Inc.

26.77 -0.20 -0.74 38,959,737
VZ

Verizon Communications Inc.

50.58 +0.60 +1.20 26,284,893
VIX

CBOE Volatility Index

26.15 -0.63 -2.35
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

46,208.47 +631.00 +1.38 530,176,841
DJTA

Dow Jones Transportation Average

18,085.77 +236.76 +1.33 167,688,021
SPX

S&P 500 Index

6,581.00 +74.52 +1.15
OEX

S&P 100 Index

3,218.11 +36.33 +1.14
NDX

NASDAQ 100 Index

24,188.59 +290.44 +1.22
NYA

NYSE Composite Index

21,910.77 +294.04 +1.36
XAX

NYSE AMEX Composite Index

8,468.34 +43.72 +0.52
RUI

RUSSELL 1000 Index

3,591.74 +42.91 +1.21
RUT

Russell 2000 Index

2,494.23 +55.78 +2.29
RUA

Russell 3000 Index

3,743.28 +46.51 +1.26
VIX

CBOE Volatility Index

26.15 -0.63 -2.35
VIX1Y

CBOE S&P 500 One-Year Volatility Index

26.52 -0.32 -1.19
VIX6M

CBOE S&P 500 6-Month Volatility Index

26.94 -1.41 -4.97
VIX3M

CBOE S&P 500 3-Month Volatility Index

26.10 -1.33 -4.85
 
Recent
Ticker Last Chg %Chg Volume
CMTL

Comtech Telecommunications Corp.

3.64 +0.02 +0.55 261,889
SABR

Sabre Corporation

1.51 +0.19 +14.39 10,251,281
KKR

KKR & Co. Inc.

90.84 +0.84 +0.93 6,080,929