TipRanks
Go Ultimate55% OFF

KKR & Co (0Z1W) Historical Prices

GB:0Z1W historical prices
DateOpenHighLowCloseAdj Close% ChangeVolumeRelative Volume
Nov 02, 202695.0099.4893.7098.4898.48+4.99%1,9560.94
Oct 30, 202695.7896.2093.8093.8093.80-1.78%4980.24
Oct 29, 202691.5096.1891.5095.5095.50+3.48%1,7450.83
Oct 28, 202692.0092.9190.0092.2992.29+0.61%3,6311.73
Oct 27, 202691.4493.0091.0591.7391.73+0.03%3220.15
Oct 26, 202692.3793.0090.3091.7091.70+0.32%1,6060.75
Oct 23, 202693.6193.9091.1091.4191.41-0.57%1,5640.73
Oct 22, 202689.9893.0087.4391.9391.93+2.28%5640.26
Oct 21, 202689.6690.8089.0489.8989.89+0.60%1,5050.71
Oct 20, 202687.8590.3886.0089.3589.35+2.90%9320.44
Oct 19, 202687.7689.0086.2186.8386.83+0.46%5070.24
Oct 16, 202688.1889.4586.4086.4486.44-1.06%9620.44
Oct 15, 202685.4587.6984.0087.3687.36+3.47%1,5710.72
Oct 14, 202688.3990.0084.3284.4384.43-3.89%1,9180.85
Oct 13, 202692.2693.0987.1987.8587.85-3.68%5,4052.19
Oct 12, 202689.9793.5289.9791.2191.21-0.08%6220.25
Oct 09, 202690.6892.6088.0091.2891.28+3.14%2,0280.82
Oct 08, 202690.6290.6287.5588.5088.50-1.67%1,3570.55
Oct 07, 202691.5491.5988.4290.0090.00-0.55%5610.23
Oct 06, 202690.9091.7389.0690.5090.50+0.41%2,0060.83
Oct 05, 202690.3092.4588.4990.1390.13-0.97%8260.34
Oct 02, 202692.0093.1990.6391.0191.01-0.80%9650.40
Oct 01, 202692.9793.8989.1191.7491.74+0.20%2,1520.87
Sep 30, 202693.5093.7091.0091.5691.56-1.10%3,4961.44
Sep 29, 202693.3095.6692.2892.5792.57-0.72%7800.32
Sep 28, 202695.7597.3092.7293.2593.25-3.47%1,6720.69
Sep 25, 202696.8196.9595.0096.6096.60+1.46%7410.30
Sep 24, 202698.0098.6994.0495.2195.21-2.45%1,4830.60
Sep 23, 202699.2599.2596.7097.6097.60-2.64%6740.27
Sep 22, 2026100.00102.7598.59100.25100.25-0.18%8810.35
Sep 21, 202699.47101.9399.05100.43100.43+1.70%6820.21
Sep 18, 202697.85100.3896.9398.7698.76-0.29%9060.27
Sep 17, 202697.7499.4397.7499.0499.04+0.06%4700.14
Sep 16, 2026102.90102.9098.9398.9898.98-1.92%3120.09
Sep 15, 2026102.60102.89100.67100.92100.92+0.24%1,4400.42
Sep 14, 2026101.08102.5098.00100.68100.68-0.60%1,3520.40
Sep 11, 2026102.10104.00100.55101.29101.29+0.72%3290.10
Sep 10, 2026104.09104.84100.43100.57100.57-3.35%26,2218.54
Sep 09, 2026107.50107.50103.01104.06104.06-2.94%5880.19
Sep 08, 2026107.73110.47106.00107.21107.21-0.59%1,3680.44
Sep 07, 2026107.85111.11106.98107.85107.85+0.00%00.00
Sep 04, 2026110.90111.11106.98107.85107.85-1.63%9990.32
Sep 03, 2026107.00110.50103.31109.64109.64+1.74%1,7070.55
Sep 02, 2026106.41108.98104.00107.76107.76+0.64%2,5270.82
Sep 01, 2026109.24110.00105.66107.07107.07-3.15%2,8750.91
Aug 31, 2026110.66112.98105.31110.56110.56-0.13%1,1930.36
Aug 28, 2026109.32111.26107.57110.70110.70+1.48%4720.14
Aug 27, 2026108.60111.17107.12109.09109.09+0.94%9980.28
Aug 26, 2026107.40108.65106.89108.07108.07+0.66%1,0490.29
Aug 25, 2026107.32108.92105.97107.36107.36-0.24%4,0831.16