KKR: KKR & Co. Inc.

As of Thursday, July 10th, 2025

$ 143.05

+3.83 +2.75%

Open: 139.53
High: 143.78
Low: 139.12
Volume: 3,762,340
Previous Close on Wednesday, July 9th, 2025

$ 139.22

+1.28 +0.93%

Open: 138.97
High: 140.25
Low: 138.31
Volume: 2,995,413

Historical Data

Date Open High Low Close Volume Chg %Chg
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
2025-07-08 136.70 139.19 135.91 137.94 4,452,095 +2.40 +1.77
2025-07-07 138.19 139.69 134.95 135.54 4,528,808 -3.06 -2.21
2025-07-03 136.76 139.25 136.00 138.60 2,644,329 +4.07 +3.03
2025-07-02 132.08 134.96 131.18 134.53 2,163,144 +2.08 +1.57
2025-07-01 132.56 133.41 130.86 132.45 2,796,300 -0.58 -0.44
2025-06-30 135.90 136.14 132.20 133.03 4,023,337 -1.26 -0.94
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 143.78
On 2025-07-10		 134.95
On 2025-07-07		 8.52 6.33 139.69
On 2025-07-07		 135.91
On 2025-07-08		 -2.71 138.87
10D 143.78
On 2025-07-10		 129.25
On 2025-06-26		 14.21 11.03 136.14
On 2025-06-30		 130.86
On 2025-07-01		 -3.88 136.06
20D 143.78
On 2025-07-10		 117.85
On 2025-06-23		 19.03 15.34 127.37
On 2025-06-11		 117.85
On 2025-06-23		 -7.47 130.07
WTD 143.78
On 2025-07-10		 134.95
On 2025-07-07		 4.45 3.21 139.69
On 2025-07-07		 135.91
On 2025-07-08		 -2.71 138.94
MTD 143.78
On 2025-07-10		 130.86
On 2025-07-01		 10.02 7.53 139.69
On 2025-07-07		 135.91
On 2025-07-08		 -2.71 137.33
As of Thursday, July 10th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

252.57 +2.24 +0.89 5,442,480
KO

The Coca-Cola Company

69.77 +0.29 +0.42 14,580,193
PFE

Pfizer Inc.

25.78 +0.22 +0.86 36,555,872
VZ

Verizon Communications Inc.

42.03 -0.58 -1.36 19,228,497
VIX

CBOE Volatility Index

15.78 -0.16 -1.00
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

44,650.64 +192.34 +0.43 447,774,785
DJTA

Dow Jones Transportation Average

16,316.19 +413.68 +2.60 285,680,281
SPX

S&P 500 Index

6,280.46 +17.20 +0.27
OEX

S&P 100 Index

3,080.65 +7.93 +0.26
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

22,829.26 -35.64 -0.16
NYA

NYSE Composite Index

20,678.11 +69.89 +0.34
XAX

NYSE AMEX Composite Index

5,884.62 +56.77 +0.97
RUI

RUSSELL 1000 Index

3,437.82 +8.44 +0.25
RUT

Russell 2000 Index

2,263.41 +10.92 +0.48
RUA

Russell 3000 Index

3,574.42 +9.14 +0.26
VIX

CBOE Volatility Index

15.78 -0.16 -1.00
VIX1Y

CBOE S&P 500 One-Year Volatility Index

21.99 -0.02 -0.09
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.67 -0.05 -0.24
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.92 -0.10 -0.53
VOLNDX

DWS NASDAQ 100 Volatility Target Index

10,451.77 -18.67 -0.18
 
Recent
Ticker Last Chg %Chg Volume
KKR

KKR & Co. Inc.

143.05 +3.83 +2.75 3,762,340