KKR & Company LP (NY: KKR )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2024	125.77	128.59	122.82	123.26	6,613,791	+3.45(+2.88%)
Jul 30, 2024	119.57	121.22	118.39	119.81	3,733,946	+1.39(+1.17%)
Jul 29, 2024	119.20	119.20	116.75	118.42	4,043,653	+0.09(+0.08%)
Jul 26, 2024	119.28	119.95	117.86	118.33	3,485,680	+1.80(+1.54%)
Jul 25, 2024	115.67	118.81	113.42	116.53	4,115,793	+0.98(+0.85%)
Jul 24, 2024	117.25	118.96	115.33	115.55	3,612,293	-2.23(-1.89%)
Jul 23, 2024	117.47	119.68	117.12	117.78	3,178,294	+0.09(+0.08%)
Jul 22, 2024	116.37	117.94	115.51	117.69	4,151,853	+2.72(+2.36%)
Jul 19, 2024	115.11	116.66	113.94	114.97	2,831,001	+0.24(+0.21%)
Jul 18, 2024	113.56	116.77	112.50	114.73	4,623,769	+1.13(+0.99%)
Jul 17, 2024	115.13	115.88	112.67	113.61	3,961,345	-2.89(-2.48%)
Jul 16, 2024	115.25	116.89	114.63	116.49	3,998,734	+1.71(+1.49%)
Jul 15, 2024	112.03	114.82	112.03	114.78	3,623,843	+4.21(+3.81%)
Jul 12, 2024	108.53	111.58	107.84	110.57	2,842,853	+1.89(+1.74%)
Jul 11, 2024	109.83	110.48	108.40	108.68	4,109,566	-0.60(-0.55%)
Jul 10, 2024	106.48	109.39	105.85	109.28	3,302,334	+3.86(+3.67%)
Jul 09, 2024	105.04	106.45	103.94	105.42	2,800,855	+0.51(+0.49%)
Jul 08, 2024	105.97	106.65	104.55	104.91	1,944,782	-1.01(-0.95%)
Jul 05, 2024	105.50	105.96	103.92	105.92	2,254,090	+0.02(+0.02%)
Jul 03, 2024	106.38	106.83	105.12	105.90	1,254,084	+0.13(+0.12%)
Jul 02, 2024	104.04	105.81	103.47	105.77	3,323,883	+1.42(+1.36%)
Jul 01, 2024	106.49	107.20	103.76	104.35	3,451,103	-0.73(-0.69%)
Jun 28, 2024	105.94	107.71	104.89	105.08	17,534,448	-0.62(-0.59%)
Jun 27, 2024	105.20	106.17	104.34	105.70	3,573,114	+0.08(+0.08%)
Jun 26, 2024	106.72	107.19	105.34	105.62	4,432,642	-1.64(-1.53%)
Jun 25, 2024	106.83	107.80	106.38	107.25	4,758,543	-0.05(-0.05%)
Jun 24, 2024	108.35	110.13	107.31	107.31	9,117,776	-1.35(-1.24%)
Jun 21, 2024	109.83	109.83	105.77	108.65	145,834,160	-1.23(-1.12%)
Jun 20, 2024	110.14	111.36	109.02	109.88	7,452,310	-0.43(-0.39%)
Jun 18, 2024	110.51	111.55	109.85	110.31	5,168,069	+0.31(+0.28%)
Jun 17, 2024	109.95	110.83	108.08	110.00	5,219,190	+0.99(+0.91%)
Jun 14, 2024	108.03	109.48	107.67	109.01	5,077,441	-0.18(-0.16%)
Jun 13, 2024	111.15	111.51	109.02	109.19	6,540,463	-2.13(-1.91%)
Jun 12, 2024	113.53	113.73	110.52	111.32	6,724,520	+1.28(+1.16%)
Jun 11, 2024	108.28	110.30	107.19	110.04	8,332,488	+1.26(+1.16%)
Jun 10, 2024	104.94	110.55	103.84	108.78	20,435,550	+10.94(+11.19%)
Jun 07, 2024	97.67	99.84	96.28	97.84	4,990,902	-1.50(-1.51%)
Jun 06, 2024	103.38	103.80	98.68	99.34	5,010,283	-3.90(-3.78%)
Jun 05, 2024	101.89	103.47	100.21	103.24	2,830,008	+2.09(+2.06%)
Jun 04, 2024	102.32	103.13	100.81	101.15	3,325,572	-1.86(-1.80%)
Jun 03, 2024	103.99	104.05	100.47	103.01	3,812,983	+0.33(+0.32%)
May 31, 2024	103.97	106.15	101.00	102.68	6,125,535	-0.99(-0.95%)
May 30, 2024	103.06	104.33	103.06	103.67	1,773,224	+0.63(+0.61%)
May 29, 2024	103.84	104.08	102.68	103.04	2,777,857	-2.24(-2.12%)
May 28, 2024	106.27	107.08	104.57	105.28	3,384,571	-0.99(-0.93%)
May 24, 2024	104.52	107.83	104.41	106.27	2,944,784	+2.45(+2.36%)
May 23, 2024	107.05	107.06	103.45	103.82	4,149,615	-1.79(-1.69%)
May 22, 2024	106.94	107.75	105.00	105.61	3,007,829	-0.72(-0.68%)
May 21, 2024	104.27	106.55	104.06	106.33	3,398,555	+1.61(+1.53%)
May 20, 2024	104.27	105.27	103.77	104.72	2,380,816	+0.24(+0.23%)
May 17, 2024	104.74	104.85	103.73	104.48	1,868,398	+0.49(+0.47%)
May 16, 2024	106.84	107.13	103.95	103.99	5,019,378	-3.52(-3.27%)
May 15, 2024	102.84	107.77	102.38	107.50	4,541,222	+5.22(+5.11%)
May 14, 2024	99.85	102.28	99.85	102.28	4,088,813	+2.20(+2.20%)
May 13, 2024	104.07	104.24	99.92	100.09	4,763,168	-2.89(-2.80%)
May 10, 2024	102.71	103.12	101.89	102.97	4,241,473	+1.08(+1.06%)
May 09, 2024	99.33	101.99	99.28	101.89	4,619,968	+2.54(+2.56%)
May 08, 2024	98.32	99.66	97.26	99.35	2,259,129	+0.13(+0.13%)
May 07, 2024	97.90	99.49	96.85	99.22	4,611,616	+1.29(+1.31%)
May 06, 2024	95.54	98.01	94.34	97.93	3,235,476	+3.23(+3.41%)
May 03, 2024	99.27	99.84	94.61	94.70	5,850,706	-2.11(-2.18%)
May 02, 2024	94.48	96.88	93.63	96.81	6,525,341	+2.00(+2.11%)