KKR: KKR & Co. Inc.

As of Friday, October 9th, 2026

$ 90.95

+1.39 +1.55%

Open: 90.43
High: 92.61
Low: 89.48
Volume: 4,166,331
Previous Close on Thursday, October 8th, 2026

$ 89.56

-0.11 -0.12%

Open: 88.01
High: 89.62
Low: 88.01
Volume: 6,503,402

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-10-09 90.43 92.61 89.48 90.95 4,166,331 +1.39 +1.55
2026-10-08 88.01 89.62 88.01 89.56 6,503,402 -0.11 -0.12
2026-10-07 89.53 90.25 88.32 89.67 4,158,211 -1.00 -1.10
2026-10-06 90.20 91.63 89.78 90.67 4,529,989 +0.71 +0.79
2026-10-05 90.00 90.55 88.55 89.96 4,842,854 -0.33 -0.37
2026-10-02 91.71 93.35 90.25 90.29 4,730,443 -0.95 -1.04
2026-10-01 92.08 93.10 89.19 91.24 6,516,712 -0.06 -0.07
2026-09-30 93.11 93.27 91.18 91.30 4,986,605 -1.88 -2.02
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 92.61
On 2026-10-09		 88.01
On 2026-10-08		 0.66 0.73 91.63
On 2026-10-06		 88.01
On 2026-10-08		 -3.95 90.16
10D 95.68
On 2026-09-28		 88.01
On 2026-10-08		 -5.72 -5.92 95.68
On 2026-09-28		 88.01
On 2026-10-08		 -8.01 91.01
20D 102.79
On 2026-09-15		 88.01
On 2026-10-08		 -10.13 -10.02 102.79
On 2026-09-15		 88.01
On 2026-10-08		 -14.38 94.75
WTD 92.61
On 2026-10-09		 88.01
On 2026-10-08		 0.66 0.73 91.63
On 2026-10-06		 88.01
On 2026-10-08		 -3.95 90.16
MTD 93.35
On 2026-10-02		 88.01
On 2026-10-08		 -0.35 -0.38 93.35
On 2026-10-02		 88.01
On 2026-10-08		 -5.72 90.33
As of Friday, October 9th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

308.20 +2.58 +0.84 2,947,349
KO

The Coca-Cola Company

88.05 +0.28 +0.32 10,373,848
PFE

Pfizer Inc.

28.28 +0.46 +1.65 22,591,763
VZ

Verizon Communications Inc.

41.65 -4.70 -10.14 94,728,889
VIX

CBOE Volatility Index

14.84 -0.65 -4.20
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

51,654.95 +423.31 +0.83 339,037,205
DJTA

Dow Jones Transportation Average

19,804.14 -4.93 -0.02 62,745,508
SPX

S&P 500 Index

7,811.54 +46.18 +0.59
OEX

S&P 100 Index

3,893.54 +19.55 +0.50
NDX

NASDAQ 100 Index

30,883.15 +157.34 +0.51
NYA

NYSE Composite Index

23,939.10 +141.50 +0.59
XAX

NYSE AMEX Composite Index

8,172.37 +44.13 +0.54
RUI

RUSSELL 1000 Index

4,247.06 +26.59 +0.63
RUT

Russell 2000 Index

2,806.98 +12.85 +0.46
RUA

Russell 3000 Index

4,419.32 +27.38 +0.62
VIX

CBOE Volatility Index

14.84 -0.65 -4.20
VIX1Y

CBOE S&P 500 One-Year Volatility Index

21.73 -0.03 -0.14
VIX6M

CBOE S&P 500 6-Month Volatility Index

19.86 -0.19 -0.95
VIX3M

CBOE S&P 500 3-Month Volatility Index

17.77 -0.32 -1.77
 
Recent
Ticker Last Chg %Chg Volume
KKR

KKR & Co. Inc.

90.95 +1.39 +1.55 4,166,331