KKR: KKR & Co. Inc.
$ 145.98 |
|
-1.62 -1.10% |
Open: | 147.72 |
High: | 148.29 |
Low: | 145.39 |
Volume: | 3,123,269 |
$ 147.60
+4.55 +3.18%
Open: | 142.93 |
High: | 148.02 |
Low: | 142.63 |
Volume: | 5,058,101 |
Historical Data
Date | Open | High | Low | Close | Volume | Chg | %Chg |
---|---|---|---|---|---|---|---|
2025-07-18 | 147.72 | 148.29 | 145.39 | 145.98 | 3,123,269 | -1.62 | -1.10 |
2025-07-17 | 142.93 | 148.02 | 142.63 | 147.60 | 5,058,101 | +4.55 | +3.18 |
2025-07-16 | 138.64 | 143.23 | 137.69 | 143.05 | 4,840,481 | +5.84 | +4.26 |
2025-07-15 | 139.43 | 140.27 | 136.74 | 137.21 | 2,671,623 | -2.22 | -1.59 |
2025-07-14 | 139.48 | 140.82 | 139.10 | 139.43 | 3,295,917 | -1.62 | -1.15 |
2025-07-11 | 141.29 | 142.22 | 140.46 | 141.05 | 3,204,876 | -2.00 | -1.40 |
2025-07-10 | 139.53 | 143.78 | 139.12 | 143.05 | 3,762,340 | +3.83 | +2.75 |
2025-07-09 | 138.97 | 140.25 | 138.31 | 139.22 | 2,995,413 | +1.28 | +0.93 |
Metrics and Technicals
Period | High | Low | Chg | %Chg | Max Drawdown | SMA | ||
---|---|---|---|---|---|---|---|---|
Peak | Trough | %Loss | ||||||
Period | High | Low | Chg | %Chg | MDD | SMA | ||
5D | 148.29 On 2025-07-18 |
136.74 On 2025-07-15 |
4.93 | 3.50 | 140.82 On 2025-07-14 |
136.74 On 2025-07-15 |
-2.89 | 142.65 |
10D | 148.29 On 2025-07-18 |
134.95 On 2025-07-07 |
7.38 | 5.32 | 143.78 On 2025-07-10 |
136.74 On 2025-07-15 |
-4.89 | 141.01 |
20D | 148.29 On 2025-07-18 |
117.85 On 2025-06-23 |
23.56 | 19.25 | 125.16 On 2025-06-20 |
117.85 On 2025-06-23 |
-5.84 | 135.81 |
WTD | 148.29 On 2025-07-18 |
136.74 On 2025-07-15 |
4.93 | 3.50 | 140.82 On 2025-07-14 |
136.74 On 2025-07-15 |
-2.89 | 142.65 |
MTD | 148.29 On 2025-07-18 |
130.86 On 2025-07-01 |
12.95 | 9.73 | 143.78 On 2025-07-10 |
136.74 On 2025-07-15 |
-4.89 | 139.67 |
Watchlists
Log In
To create and display watchlists.
Markets
Ticker | Last | Chg | %Chg | Volume |
---|---|---|---|---|
DJIA
Dow Jones Industrial Average |
44,342.19 | -142.30 | -0.32 | 497,807,218 |
DJTA
Dow Jones Transportation Average |
15,862.11 | -110.48 | -0.69 | 163,545,471 |
SPX
S&P 500 Index |
6,296.79 | -0.57 | -0.01 | |
OEX
S&P 100 Index |
3,098.65 | -1.69 | -0.05 | |
MID
S&P 400 Mid Cap Index |
1,782.64 | +28.24 | +1.61 | 0 |
NDX
NASDAQ 100 Index |
23,065.47 | -12.56 | -0.05 | |
NYA
NYSE Composite Index |
20,541.56 | -47.96 | -0.23 | |
XAX
NYSE AMEX Composite Index |
5,967.01 | +5.55 | +0.09 | |
RUI
RUSSELL 1000 Index |
3,448.17 | +0.30 | +0.01 | |
RUT
Russell 2000 Index |
2,240.01 | -13.68 | -0.61 | |
RUA
Russell 3000 Index |
3,583.12 | -0.63 | -0.02 | |
VIX
CBOE Volatility Index |
16.41 | -0.11 | -0.67 | |
VIX1Y
CBOE S&P 500 One-Year Volatility Index |
22.49 | -0.10 | -0.44 | |
VIX6M
CBOE S&P 500 6-Month Volatility Index |
21.33 | -0.06 | -0.28 | |
VIX3M
CBOE S&P 500 3-Month Volatility Index |
19.58 | -0.11 | -0.56 | |
VOLNDX
DWS NASDAQ 100 Volatility Target Index |
10,596.14 | -8.07 | -0.08 |
Recent
Ticker | Last | Chg | %Chg | Volume |
---|---|---|---|---|
KKR
KKR & Co. Inc. |
145.98 | -1.62 | -1.10 | 3,123,269 |