KKR: KKR & Co. Inc.

As of Friday, November 14th, 2025

$ 119.92

-0.83 -0.69%

Open: 118.77
High: 120.82
Low: 118.52
Volume: 4,359,385
Previous Close on Thursday, November 13th, 2025

$ 120.75

-2.32 -1.89%

Open: 122.43
High: 123.60
Low: 118.82
Volume: 9,599,843

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-11-14 118.77 120.82 118.52 119.92 4,359,385 -0.83 -0.69
2025-11-13 122.43 123.60 118.82 120.75 9,599,843 -2.32 -1.89
2025-11-12 121.69 124.70 121.59 123.07 3,611,005 +1.71 +1.41
2025-11-11 120.05 122.06 118.64 121.36 3,123,776 +1.25 +1.04
2025-11-10 123.52 123.95 119.23 120.11 5,314,624 -1.21 -1.00
2025-11-07 112.29 122.13 112.09 121.32 9,116,174 +2.01 +1.68
2025-11-06 118.96 120.45 117.58 119.31 6,300,691 +0.42 +0.35
2025-11-05 118.39 120.55 116.54 118.89 3,791,789 +0.60 +0.51
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 124.70
On 2025-11-12		 118.52
On 2025-11-14		 -1.40 -1.15 124.70
On 2025-11-12		 118.52
On 2025-11-14		 -4.96 121.04
10D 124.70
On 2025-11-12		 112.09
On 2025-11-07		 1.59 1.34 124.70
On 2025-11-12		 118.52
On 2025-11-14		 -4.96 120.07
20D 125.05
On 2025-10-22		 112.09
On 2025-11-07		 2.32 1.97 125.05
On 2025-10-22		 112.09
On 2025-11-07		 -10.36 120.39
WTD 124.70
On 2025-11-12		 118.52
On 2025-11-14		 -1.40 -1.15 124.70
On 2025-11-12		 118.52
On 2025-11-14		 -4.96 121.04
MTD 124.70
On 2025-11-12		 112.09
On 2025-11-07		 1.59 1.34 124.70
On 2025-11-12		 118.52
On 2025-11-14		 -4.96 120.07
As of Friday, November 14th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

304.82 +0.65 +0.21 2,802,784
KO

The Coca-Cola Company

71.16 +0.09 +0.13 13,167,378
PFE

Pfizer Inc.

25.06 -0.73 -2.83 96,377,467
VZ

Verizon Communications Inc.

41.06 -0.05 -0.12 29,353,210
VIX

CBOE Volatility Index

19.83 -0.17 -0.85
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

47,147.48 -309.74 -0.65 552,384,050
DJTA

Dow Jones Transportation Average

16,072.56 -44.42 -0.28 98,042,308
SPX

S&P 500 Index

6,734.11 -3.38 -0.05
OEX

S&P 100 Index

3,386.53 -0.79 -0.02
NDX

NASDAQ 100 Index

25,008.24 +14.78 +0.06
NYA

NYSE Composite Index

21,470.26 -64.14 -0.30
XAX

NYSE AMEX Composite Index

7,289.82 +104.54 +1.45
RUI

RUSSELL 1000 Index

3,670.82 -2.98 -0.08
RUT

Russell 2000 Index

2,388.23 +5.24 +0.22
RUA

Russell 3000 Index

3,814.72 -2.61 -0.07
VIX

CBOE Volatility Index

19.83 -0.17 -0.85
VIX1Y

CBOE S&P 500 One-Year Volatility Index

24.36 -0.10 -0.41
VIX6M

CBOE S&P 500 6-Month Volatility Index

23.35 -0.24 -1.02
VIX3M

CBOE S&P 500 3-Month Volatility Index

21.58 -0.27 -1.24
VOLNDX

DWS NASDAQ 100 Volatility Target Index

11,711.51 +5.65 +0.05
 
Recent
Ticker Last Chg %Chg Volume
KKR

KKR & Co. Inc.

119.92 -0.83 -0.69 4,359,385