KKR: KKR & Co. Inc.

As of Thursday, May 8th, 2025

$ 118.73

+2.52 +2.17%

Open: 118.42
High: 121.12
Low: 116.87
Volume: 7,962,249
Previous Close on Wednesday, May 7th, 2025

$ 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
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 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
As of Thursday, May 8th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

214.49 +4.57 +2.18 5,756,529
KO

The Coca-Cola Company

71.17 -1.23 -1.70 14,335,760
PFE

Pfizer Inc.

22.97 +0.18 +0.79 55,561,890
VZ

Verizon Communications Inc.

43.61 -0.28 -0.64 14,945,124
VIX

CBOE Volatility Index

22.48 -1.07 -4.54
 
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