KKR: KKR & Co. Inc.
$ 118.73 |
|
+2.52 +2.17% |
Open: | 118.42 |
High: | 121.12 |
Low: | 116.87 |
Volume: | 7,962,249 |
$ 116.21
+2.56 +2.25%
Open: | 114.63 |
High: | 116.91 |
Low: | 113.52 |
Volume: | 5,207,558 |
Historical Data
Date | Open | High | Low | Close | Volume | Chg | %Chg |
---|---|---|---|---|---|---|---|
2025-05-08 | 118.42 | 121.12 | 116.87 | 118.73 | 7,938,872 | +2.52 | +2.17 |
2025-05-07 | 114.63 | 116.91 | 113.52 | 116.21 | 5,207,558 | +2.56 | +2.25 |
2025-05-06 | 113.00 | 115.10 | 112.02 | 113.65 | 3,547,439 | -1.14 | -0.99 |
2025-05-05 | 115.51 | 117.61 | 114.70 | 114.79 | 3,524,876 | -2.14 | -1.83 |
2025-05-02 | 116.50 | 118.41 | 115.94 | 116.93 | 3,796,380 | +2.44 | +2.13 |
2025-05-01 | 115.56 | 118.10 | 113.46 | 114.49 | 5,444,952 | +0.22 | +0.19 |
2025-04-30 | 110.26 | 114.80 | 109.05 | 114.27 | 4,655,204 | -0.08 | -0.07 |
2025-04-29 | 113.69 | 115.16 | 112.70 | 114.35 | 3,815,422 | +0.42 | +0.37 |
Metrics and Technicals
Period | High | Low | Chg | %Chg | Max Drawdown | SMA | ||
---|---|---|---|---|---|---|---|---|
Peak | Trough | %Loss | ||||||
Period | High | Low | Chg | %Chg | MDD | SMA | ||
5D | 121.12 On 2025-05-08 |
112.02 On 2025-05-06 |
4.24 | 3.70 | 118.41 On 2025-05-02 |
112.02 On 2025-05-06 |
-5.40 | 116.06 |
10D | 121.12 On 2025-05-08 |
109.05 On 2025-04-30 |
5.48 | 4.84 | 116.50 On 2025-04-28 |
109.05 On 2025-04-30 |
-6.39 | 115.10 |
20D | 121.12 On 2025-05-08 |
96.45 On 2025-04-11 |
8.27 | 7.49 | 106.82 On 2025-04-10 |
96.45 On 2025-04-11 |
-9.71 | 109.37 |
WTD | 121.12 On 2025-05-08 |
112.02 On 2025-05-06 |
1.80 | 1.54 | 117.61 On 2025-05-05 |
112.02 On 2025-05-06 |
-4.75 | 115.85 |
MTD | 121.12 On 2025-05-08 |
112.02 On 2025-05-06 |
4.46 | 3.90 | 118.41 On 2025-05-02 |
112.02 On 2025-05-06 |
-5.40 | 115.80 |
Watchlists
Log In
To create and display watchlists.
Markets
Ticker | Last | Chg | %Chg | Volume |
---|---|---|---|---|
DJIA
Dow Jones Industrial Average |
41,368.45 | +254.48 | +0.62 | 512,050,581 |
DJTA
Dow Jones Transportation Average |
14,130.60 | +348.60 | +2.53 | 156,160,759 |
SPX
S&P 500 Index |
5,663.94 | +32.66 | +0.58 | |
OEX
S&P 100 Index |
2,738.83 | +16.66 | +0.61 | |
MID
S&P 400 Mid Cap Index |
1,782.64 | +28.24 | +1.61 | 0 |
NDX
NASDAQ 100 Index |
20,063.57 | +195.59 | +0.98 | |
NYA
NYSE Composite Index |
19,314.18 | +51.79 | +0.27 | |
XAX
NYSE AMEX Composite Index |
5,027.15 | +47.46 | +0.95 | |
RUI
RUSSELL 1000 Index |
3,102.77 | +20.95 | +0.68 | |
RUT
Russell 2000 Index |
2,026.41 | +36.75 | +1.85 | |
RUA
Russell 3000 Index |
3,224.98 | +23.38 | +0.73 | |
W5000
Wilshire 5000 Total Market Index |
42,053.18 | 0.00 | 0.00 | 0 |
VIX
CBOE Volatility Index |
22.48 | -1.07 | -4.54 | |
VIX1Y
CBOE S&P 500 One-Year Volatility Index |
24.61 | -0.50 | -1.99 | |
VIX6M
CBOE S&P 500 6-Month Volatility Index |
24.60 | -0.68 | -2.69 | |
VIX3M
CBOE S&P 500 3-Month Volatility Index |
23.76 | -0.94 | -3.81 | |
VXN
CBOE NASDAQ 100 Volatility Index |
16.89 | 0.00 | 0.00 | 0 |
VOLNDX
DWS NASDAQ 100 Volatility Target Index |
9,574.60 | +31.36 | +0.33 |
Recent
Ticker | Last | Chg | %Chg | Volume |
---|---|---|---|---|
KKR
KKR & Co. Inc. |
118.73 | +2.52 | +2.17 | 7,962,249 |