KKR & Company LP (NY: KKR )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2024	87.43	88.07	86.12	86.15	4,464,698	-1.18(-1.36%)
Jan 30, 2024	86.11	87.73	85.90	87.33	3,941,369	+0.61(+0.70%)
Jan 29, 2024	86.46	86.99	85.67	86.73	2,627,323	+0.41(+0.47%)
Jan 26, 2024	84.75	86.36	84.26	86.32	4,105,255	+1.39(+1.64%)
Jan 25, 2024	83.58	84.96	82.96	84.93	3,857,295	+2.00(+2.41%)
Jan 24, 2024	84.24	84.24	82.60	82.93	3,327,323	-0.65(-0.77%)
Jan 23, 2024	83.78	84.05	83.13	83.57	2,121,945	-0.27(-0.32%)
Jan 22, 2024	84.58	84.91	83.70	83.84	2,258,636	+0.07(+0.08%)
Jan 19, 2024	81.50	83.92	80.74	83.77	4,010,204	+2.62(+3.22%)
Jan 18, 2024	81.60	81.97	80.49	81.16	1,527,448	+0.36(+0.44%)
Jan 17, 2024	80.14	81.28	80.08	80.80	1,700,726	-0.35(-0.43%)
Jan 16, 2024	80.55	81.34	79.80	81.15	2,345,948	-0.24(-0.29%)
Jan 12, 2024	82.03	82.44	81.10	81.38	2,001,836	-0.08(-0.10%)
Jan 11, 2024	82.27	82.44	80.76	81.46	3,208,305	-0.55(-0.67%)
Jan 10, 2024	80.77	82.37	80.23	82.01	3,469,090	+1.02(+1.25%)
Jan 09, 2024	80.95	81.28	80.27	81.00	2,085,506	-0.72(-0.88%)
Jan 08, 2024	81.44	81.80	80.62	81.71	2,310,667	+0.85(+1.05%)
Jan 05, 2024	79.14	81.14	79.14	80.87	2,325,935	+1.30(+1.64%)
Jan 04, 2024	79.60	80.40	79.48	79.56	1,674,658	+0.07(+0.09%)
Jan 03, 2024	79.83	80.22	78.56	79.49	3,187,188	-1.41(-1.75%)
Jan 02, 2024	81.59	81.98	79.82	80.91	3,289,565	-1.53(-1.86%)
Dec 29, 2023	83.31	83.31	82.25	82.44	1,708,176	-0.73(-0.87%)
Dec 28, 2023	82.56	83.30	82.56	83.17	978,967	+0.24(+0.29%)
Dec 27, 2023	82.09	83.32	81.64	82.93	1,360,118	+1.15(+1.41%)
Dec 26, 2023	81.10	82.09	80.76	81.77	2,256,978	+0.26(+0.32%)
Dec 22, 2023	81.22	82.03	80.72	81.51	4,160,915	+0.07(+0.09%)
Dec 21, 2023	82.44	82.56	79.61	81.44	5,453,730	-0.18(-0.22%)
Dec 20, 2023	83.84	84.32	81.60	81.62	4,593,689	-2.65(-3.14%)
Dec 19, 2023	84.08	85.24	83.76	84.27	3,391,547	+0.22(+0.26%)
Dec 18, 2023	83.43	84.79	83.36	84.05	5,486,171	+0.66(+0.79%)
Dec 15, 2023	82.60	83.76	82.00	83.39	8,326,528	+0.80(+0.96%)
Dec 14, 2023	80.17	83.01	80.06	82.60	6,053,560	+3.41(+4.31%)
Dec 13, 2023	76.76	79.70	76.64	79.19	4,589,345	+2.03(+2.63%)
Dec 12, 2023	76.86	77.57	76.49	77.16	2,380,259	+0.31(+0.40%)
Dec 11, 2023	76.23	77.30	76.22	76.85	2,079,532	+0.28(+0.36%)
Dec 08, 2023	74.79	76.63	74.79	76.57	3,297,360	+1.45(+1.93%)
Dec 07, 2023	74.49	75.40	74.48	75.12	1,846,348	+0.76(+1.02%)
Dec 06, 2023	75.67	75.72	74.32	74.36	3,113,941	-0.71(-0.94%)
Dec 05, 2023	74.49	75.48	74.10	75.07	2,915,381	+0.22(+0.29%)
Dec 04, 2023	72.70	75.75	72.68	74.85	4,991,912	+0.35(+0.47%)
Dec 01, 2023	75.22	75.55	74.47	74.50	5,239,767	-0.97(-1.28%)
Nov 30, 2023	74.38	75.48	73.90	75.46	7,892,685	+1.09(+1.47%)
Nov 29, 2023	71.92	74.78	71.23	74.37	11,085,456	+5.33(+7.73%)
Nov 28, 2023	68.66	69.18	68.55	69.04	3,741,500	+0.32(+0.46%)
Nov 27, 2023	68.41	69.14	68.24	68.72	3,136,584	-0.14(-0.20%)
Nov 24, 2023	67.65	69.10	67.65	68.86	1,349,144	+0.75(+1.10%)
Nov 22, 2023	68.49	68.65	67.70	68.11	2,271,479	+0.23(+0.34%)
Nov 21, 2023	67.53	67.94	67.30	67.88	2,088,951	+0.13(+0.19%)
Nov 20, 2023	66.50	67.91	66.42	67.75	2,333,929	+1.16(+1.75%)
Nov 17, 2023	65.93	66.97	65.78	66.59	2,370,046	+0.89(+1.35%)
Nov 16, 2023	66.11	66.59	65.58	65.70	2,757,078	-0.21(-0.32%)
Nov 15, 2023	66.22	66.75	65.82	65.92	2,990,628	-0.22(-0.33%)
Nov 14, 2023	65.75	67.05	65.72	66.13	5,602,632	+2.64(+4.16%)
Nov 13, 2023	62.45	63.61	62.45	63.49	2,421,371	+0.42(+0.66%)
Nov 10, 2023	62.70	63.12	61.83	63.08	2,907,533	+1.24(+2.01%)
Nov 09, 2023	62.17	63.19	61.77	61.84	2,933,665	-0.11(-0.18%)
Nov 08, 2023	62.14	62.32	61.48	61.95	3,286,963	+0.07(+0.11%)
Nov 07, 2023	58.64	62.93	58.64	61.88	6,019,938	+2.94(+4.98%)
Nov 06, 2023	60.54	61.13	58.50	58.94	3,858,439	-1.70(-2.80%)
Nov 03, 2023	59.13	61.28	59.13	60.64	3,832,453	+2.35(+4.04%)
Nov 02, 2023	57.43	58.44	57.06	58.28	3,964,328	+1.76(+3.11%)