5 DAY PERFORMANCE
-10.33%
1 MONTH PERFORMANCE
-4.40%
3 MONTH PERFORMANCE
-9.36%
6 MONTH PERFORMANCE
-11.87%
YEAR-TO-DATE PERFORMANCE
-28.66%
1 YEAR PERFORMANCE
-36.04%
KKR & Co. Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 08/06/2026 | $106.02 | $103.35 (-2.52%) | $106.29 | $102.34 | 3.42 M | $92.56 B |
| 08/05/2026 | $108.99 | $105.65 (-3.06%) | $109.62 | $104.02 | 4.00 M | $94.62 B |
| 08/04/2026 | $105.40 | $108.21 (2.67%) | $108.36 | $104.35 | 5.34 M | $96.91 B |
| 08/03/2026 | $102.95 | $106.56 (3.51%) | $107.30 | $102.60 | 5.80 M | $95.43 B |
| 07/31/2026 | $99.47 | $101.43 (1.97%) | $101.72 | $99.13 | 6.28 M | $90.84 B |
| 07/30/2026 | $100.64 | $100.98 (0.34%) | $101.51 | $95.66 | 4.89 M | $90.44 B |
| 07/29/2026 | $100.17 | $99.28 (-0.89%) | $101.94 | $98.97 | 4.33 M | $88.91 B |
| 07/28/2026 | $101.37 | $102.66 (1.27%) | $102.95 | $100.57 | 3.40 M | $91.94 B |
| 07/27/2026 | $100.00 | $101.63 (1.63%) | $102.44 | $100.00 | 3.69 M | $91.02 B |
| 07/24/2026 | $96.03 | $99.36 (3.47%) | $99.49 | $95.77 | 3.87 M | $88.54 B |
| 07/23/2026 | $95.98 | $95.97 (-0.01%) | $97.50 | $94.13 | 2.30 M | $85.52 B |
| 07/22/2026 | $96.34 | $95.53 (-0.84%) | $97.47 | $94.83 | 2.56 M | $85.13 B |
| 07/21/2026 | $97.00 | $97.11 (0.11%) | $98.07 | $96.50 | 2.86 M | $86.54 B |
| 07/20/2026 | $101.13 | $96.97 (-4.11%) | $101.48 | $96.43 | 3.40 M | $86.41 B |
| 07/17/2026 | $101.25 | $100.94 (-0.31%) | $104.17 | $100.40 | 3.58 M | $89.95 B |
| 07/16/2026 | $100.95 | $102.75 (1.78%) | $102.85 | $99.73 | 6.36 M | $91.57 B |
| 07/15/2026 | $98.80 | $100.95 (2.18%) | $102.70 | $97.87 | 5.93 M | $89.96 B |
| 07/14/2026 | $96.57 | $97.21 (0.66%) | $98.38 | $96.05 | 2.52 M | $86.63 B |
| 07/13/2026 | $97.02 | $96.91 (-0.11%) | $97.78 | $95.78 | 2.97 M | $86.36 B |
| 07/10/2026 | $98.00 | $96.94 (-1.08%) | $99.22 | $96.90 | 2.84 M | $86.39 B |
| 07/09/2026 | $93.54 | $96.27 (2.92%) | $96.41 | $92.89 | 3.07 M | $85.79 B |
| 07/08/2026 | $94.09 | $93.30 (-0.84%) | $94.16 | $91.37 | 2.77 M | $83.14 B |
| 07/07/2026 | $96.42 | $95.14 (-1.33%) | $96.90 | $94.78 | 3.50 M | $84.78 B |
| 07/06/2026 | $94.64 | $95.97 (1.41%) | $96.99 | $94.15 | 3.86 M | $85.52 B |
| 07/02/2026 | $94.85 | $93.84 (-1.06%) | $96.27 | $92.75 | 3.91 M | $83.63 B |
| 07/01/2026 | $93.10 | $92.56 (-0.58%) | $94.29 | $92.01 | 3.51 M | $82.48 B |
| 06/30/2026 | $89.56 | $91.78 (2.48%) | $92.10 | $88.39 | 5.84 M | $81.79 B |
| 06/29/2026 | $90.92 | $88.94 (-2.18%) | $91.43 | $88.23 | 5.84 M | $79.26 B |
| 06/26/2026 | $92.32 | $90.13 (-2.37%) | $94.11 | $89.10 | 8.72 M | $80.32 B |
| 06/25/2026 | $92.10 | $92.65 (0.6%) | $97.59 | $92.10 | 6.62 M | $82.56 B |
| 06/24/2026 | $93.74 | $91.51 (-2.38%) | $93.78 | $90.84 | 7.76 M | $81.55 B |
| 06/23/2026 | $95.91 | $93.50 (-2.51%) | $96.69 | $92.53 | 6.53 M | $83.32 B |
| 06/22/2026 | $97.49 | $96.90 (-0.61%) | $98.25 | $95.07 | 4.04 M | $86.35 B |
| 06/18/2026 | $98.40 | $97.01 (-1.41%) | $98.99 | $96.62 | 5.46 M | $86.45 B |
| 06/17/2026 | $98.46 | $97.17 (-1.31%) | $100.31 | $96.60 | 4.18 M | $86.59 B |
| 06/16/2026 | $98.92 | $98.97 (0.05%) | $99.97 | $97.89 | 2.93 M | $88.20 B |
| 06/15/2026 | $98.49 | $98.08 (-0.42%) | $101.05 | $97.81 | 3.55 M | $87.40 B |
| 06/12/2026 | $96.11 | $96.24 (0.14%) | $98.66 | $95.60 | 3.94 M | $85.76 B |
| 06/11/2026 | $94.46 | $95.30 (0.89%) | $95.35 | $91.76 | 4.77 M | $84.93 B |
| 06/10/2026 | $95.10 | $95.02 (-0.08%) | $97.05 | $93.93 | 3.19 M | $84.68 B |
| 06/09/2026 | $94.00 | $95.84 (1.96%) | $97.44 | $93.60 | 3.73 M | $85.41 B |
| 06/08/2026 | $93.72 | $93.21 (-0.54%) | $94.52 | $92.49 | 3.87 M | $83.06 B |
| 06/05/2026 | $95.88 | $93.40 (-2.59%) | $97.11 | $92.43 | 3.09 M | $83.23 B |
| 06/04/2026 | $92.39 | $95.46 (3.32%) | $96.45 | $91.55 | 5.51 M | $85.07 B |
| 06/03/2026 | $89.40 | $90.53 (1.26%) | $91.67 | $87.50 | 7.04 M | $80.68 B |
| 06/02/2026 | $94.56 | $94.45 (-0.12%) | $96.00 | $93.79 | 6.04 M | $84.17 B |
| 06/01/2026 | $96.75 | $95.01 (-1.8%) | $98.79 | $94.76 | 4.03 M | $84.67 B |
| 05/29/2026 | $93.49 | $95.94 (2.62%) | $97.25 | $93.01 | 5.16 M | $85.50 B |
| 05/28/2026 | $95.20 | $94.03 (-1.23%) | $95.29 | $92.27 | 4.69 M | $83.79 B |
| 05/27/2026 | $95.00 | $95.03 (0.03%) | $96.70 | $93.58 | 3.75 M | $84.69 B |
| 05/26/2026 | $94.50 | $94.99 (0.52%) | $96.00 | $94.00 | 3.61 M | $84.65 B |
| 05/22/2026 | $95.00 | $94.04 (-1.01%) | $96.07 | $93.61 | 2.82 M | $83.80 B |
| 05/21/2026 | $93.86 | $94.76 (0.96%) | $95.31 | $93.06 | 3.85 M | $84.44 B |
| 05/20/2026 | $93.23 | $94.34 (1.19%) | $94.66 | $91.08 | 5.53 M | $84.07 B |
| 05/19/2026 | $95.43 | $92.92 (-2.63%) | $95.88 | $92.48 | 4.98 M | $82.81 B |
| 05/18/2026 | $96.43 | $95.97 (-0.48%) | $98.70 | $95.36 | 3.58 M | $85.52 B |
| 05/15/2026 | $99.24 | $96.97 (-2.29%) | $100.50 | $96.92 | 5.94 M | $86.41 B |
| 05/14/2026 | $98.70 | $99.57 (0.88%) | $100.52 | $98.10 | 3.75 M | $88.73 B |
| 05/13/2026 | $98.48 | $97.43 (-1.07%) | $99.27 | $96.90 | 4.94 M | $86.82 B |
| 05/12/2026 | $99.03 | $99.47 (0.44%) | $99.64 | $98.00 | 6.37 M | $88.64 B |
| 05/11/2026 | $101.00 | $99.46 (-1.52%) | $102.99 | $98.61 | 5.29 M | $88.63 B |
| 05/08/2026 | $100.03 | $102.52 (2.49%) | $102.94 | $98.71 | 5.95 M | $91.36 B |
| 05/07/2026 | $101.81 | $100.34 (-1.44%) | $102.06 | $99.05 | 6.28 M | $89.42 B |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
