KR: The Kroger Co.

As of Monday, December 29th, 2025

$ 63.25

-- 0 0%

Open: 63.25
High: 63.25
Low: 63.25
Volume: N/A
Previous Close on Friday, December 26th, 2025

$ 63.25

+0.32 +0.51%

Open: 62.83
High: 63.63
Low: 62.83
Volume: 2,735,276

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-12-26 62.83 63.63 62.83 63.25 2,735,276 +0.32 +0.51
2025-12-24 62.54 63.15 62.45 62.93 2,070,602 +0.63 +1.01
2025-12-23 62.66 62.75 62.08 62.30 4,034,640 +0.01 +0.02
2025-12-22 62.00 62.44 61.71 62.29 4,302,760 -0.12 -0.19
2025-12-19 62.69 62.88 62.27 62.41 8,755,425 -0.38 -0.61
2025-12-18 63.38 63.52 62.70 62.79 6,841,424 -1.02 -1.60
2025-12-17 62.25 63.90 62.10 63.81 5,530,111 +1.71 +2.75
2025-12-16 62.89 63.12 61.97 62.10 5,901,035 -0.56 -0.89
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 63.63
On 2025-12-26		 61.71
On 2025-12-22		 0.46 0.73 62.88
On 2025-12-19		 61.71
On 2025-12-22		 -1.85 62.64
10D 63.90
On 2025-12-17		 61.71
On 2025-12-22		 1.04 1.67 63.90
On 2025-12-17		 61.71
On 2025-12-22		 -3.43 62.77
20D 67.99
On 2025-12-01		 60.96
On 2025-12-04		 -3.78 -5.64 67.99
On 2025-12-01		 60.96
On 2025-12-04		 -10.33 63.57
WTD 63.63
On 2025-12-26		 61.71
On 2025-12-22		 0.84 1.35 62.44
On 2025-12-22		 62.44
On 2025-12-22		 0.00 62.69
MTD 67.99
On 2025-12-01		 60.96
On 2025-12-04		 -4.03 -5.99 67.99
On 2025-12-01		 60.96
On 2025-12-04		 -10.33 63.37
As of Friday, December 26th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

314.78 -0.36 -0.11
KO

The Coca-Cola Company

69.87 0.00 0.00
PFE

Pfizer Inc.

25.09 0.00 0.00
VZ

Verizon Communications Inc.

40.48 0.00 0.00
VIX

CBOE Volatility Index

14.86 +1.26 +9.26
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

48,710.97 0.00 0.00
DJTA

Dow Jones Transportation Average

17,647.24 0.00 0.00
SPX

S&P 500 Index

6,929.94 0.00 0.00
OEX

S&P 100 Index

3,471.43 0.00 0.00
NDX

NASDAQ 100 Index

25,644.39 0.00 0.00
NYA

NYSE Composite Index

22,246.56 0.00 0.00
XAX

NYSE AMEX Composite Index

6,933.81 0.00 0.00
RUI

RUSSELL 1000 Index

3,780.85 0.00 0.00
RUT

Russell 2000 Index

2,534.35 0.00 0.00
RUA

Russell 3000 Index

3,934.08 0.00 0.00
VIX

CBOE Volatility Index

14.86 +1.26 +9.26
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.42 0.00 0.00
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.64 0.00 0.00
VIX3M

CBOE S&P 500 3-Month Volatility Index

17.77 0.00 0.00
VOLNDX

DWS NASDAQ 100 Volatility Target Index

11,953.91 0.00 0.00
 
Recent
Ticker Last Chg %Chg Volume
TIGR

UP Fintech Holding Limited

9.07 0.00 0.00
KR

The Kroger Co.

63.25 0.00 0.00