KKR: KKR & Co. Inc.

As of Thursday, November 12th, 2026

$ 100.05

-- 0 0%

Open: 100.05
High: 100.05
Low: 100.05
Volume: N/A
Previous Close on Wednesday, November 11th, 2026

$ 100.05

-0.80 -0.79%

Open: 101.00
High: 102.40
Low: 99.62
Volume: 3,325,440

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-11-11 101.00 102.40 99.62 100.05 3,325,440 -0.80 -0.79
2026-11-10 98.83 101.02 98.00 100.85 4,598,773 +2.76 +2.81
2026-11-09 97.75 99.28 95.51 98.09 7,524,154 +1.61 +1.67
2026-11-06 97.48 98.39 95.90 96.48 5,737,828 -1.82 -1.85
2026-11-05 103.00 103.84 95.85 98.30 7,264,832 -3.04 -3.00
2026-11-04 98.74 102.30 98.60 101.34 4,865,638 +5.35 +5.57
2026-11-03 97.93 97.93 95.26 95.99 3,509,469 -2.02 -2.06
2026-11-02 95.92 99.74 95.22 98.01 4,364,574 +3.62 +3.84
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 103.84
On 2026-11-05		 95.51
On 2026-11-09		 -1.29 -1.27 103.84
On 2026-11-05		 95.51
On 2026-11-09		 -8.02 98.75
10D 103.84
On 2026-11-05		 93.67
On 2026-10-29		 7.01 7.53 103.84
On 2026-11-05		 95.51
On 2026-11-09		 -8.02 97.93
20D 103.84
On 2026-11-05		 84.57
On 2026-10-15		 14.45 16.88 103.84
On 2026-11-05		 95.51
On 2026-11-09		 -8.02 94.01
WTD 102.40
On 2026-11-11		 95.51
On 2026-11-09		 3.57 3.70 99.28
On 2026-11-09		 99.28
On 2026-11-09		 0.00 99.66
MTD 103.84
On 2026-11-05		 95.22
On 2026-11-02		 5.66 6.00 103.84
On 2026-11-05		 95.51
On 2026-11-09		 -8.02 98.64
As of Wednesday, November 11th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

343.23 +0.48 +0.14 6,321
KO

The Coca-Cola Company

97.78 +0.21 +0.22 51,183
PFE

Pfizer Inc.

29.55 +0.11 +0.37 58,423
VZ

Verizon Communications Inc.

46.65 +0.05 +0.11 21,424
VIX

CBOE Volatility Index

18.28 +0.77 +4.40
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

52,486.49 +1.67 +0.00
DJTA

Dow Jones Transportation Average

20,658.65 0.00 0.00
SPX

S&P 500 Index

7,619.38 +0.04 +0.00
OEX

S&P 100 Index

3,746.26 +0.03 +0.00
NDX

NASDAQ 100 Index

28,374.25 0.00 0.00
NYA

NYSE Composite Index

24,648.53 +0.52 +0.00
XAX

NYSE AMEX Composite Index

8,116.72 -0.01 0.00
RUI

RUSSELL 1000 Index

4,152.54 +0.02 +0.00
RUT

Russell 2000 Index

2,846.26 +0.00 +0.00
RUA

Russell 3000 Index

4,327.19 +0.02 +0.00
VIX

CBOE Volatility Index

18.28 +0.77 +4.40
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.22 -0.01 -0.04
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.08 -0.01 -0.05
VIX3M

CBOE S&P 500 3-Month Volatility Index

19.24 0.00 0.00
 
Recent
Ticker Last Chg %Chg Volume
PNR

Pentair plc

69.33 0.00 0.00
KKR

KKR & Co. Inc.

100.05 0.00 0.00