5 DAY PERFORMANCE
-6.08%
1 MONTH PERFORMANCE
-16.16%
3 MONTH PERFORMANCE
-6.25%
6 MONTH PERFORMANCE
+1.06%
YEAR-TO-DATE PERFORMANCE
-28.66%
1 YEAR PERFORMANCE
-38.93%
KKR & Co. Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/21/2026 | $100.29 | $100.83 (0.53%) | $100.93 | $98.85 | 753.56 K | $89.96 B |
| 09/18/2026 | $97.51 | $98.81 (1.33%) | $99.24 | $96.85 | 5.15 M | $88.49 B |
| 09/17/2026 | $98.61 | $98.19 (-0.43%) | $100.02 | $98.15 | 3.18 M | $87.94 B |
| 09/16/2026 | $100.21 | $96.84 (-3.36%) | $100.30 | $95.11 | 4.05 M | $86.73 B |
| 09/15/2026 | $101.76 | $100.00 (-1.73%) | $102.79 | $99.71 | 3.76 M | $89.56 B |
| 09/14/2026 | $100.48 | $102.27 (1.78%) | $102.32 | $100.38 | 3.27 M | $91.59 B |
| 09/11/2026 | $103.00 | $101.08 (-1.86%) | $103.64 | $100.85 | 2.64 M | $90.53 B |
| 09/10/2026 | $103.00 | $100.87 (-2.07%) | $103.82 | $99.78 | 4.25 M | $90.34 B |
| 09/09/2026 | $105.49 | $104.09 (-1.33%) | $105.93 | $102.88 | 4.41 M | $93.22 B |
| 09/08/2026 | $106.55 | $105.73 (-0.77%) | $108.27 | $105.46 | 3.45 M | $94.69 B |
| 09/04/2026 | $108.37 | $107.73 (-0.59%) | $109.38 | $106.77 | 3.72 M | $96.48 B |
| 09/03/2026 | $107.17 | $109.76 (2.42%) | $110.89 | $106.81 | 4.19 M | $98.30 B |
| 09/02/2026 | $106.22 | $106.43 (0.2%) | $109.08 | $105.50 | 4.37 M | $95.32 B |
| 09/01/2026 | $108.06 | $106.41 (-1.53%) | $109.37 | $105.75 | 4.09 M | $95.30 B |
| 08/31/2026 | $109.25 | $109.72 (0.43%) | $111.00 | $108.40 | 3.88 M | $98.26 B |
| 08/28/2026 | $109.82 | $108.68 (-1.04%) | $111.64 | $108.62 | 2.42 M | $97.33 B |
| 08/27/2026 | $108.91 | $109.32 (0.38%) | $111.12 | $108.37 | 2.59 M | $97.91 B |
| 08/26/2026 | $107.45 | $108.50 (0.98%) | $108.99 | $106.88 | 2.30 M | $97.17 B |
| 08/25/2026 | $107.45 | $107.58 (0.12%) | $108.02 | $105.92 | 2.02 M | $96.35 B |
| 08/24/2026 | $108.25 | $107.32 (-0.86%) | $109.36 | $107.08 | 2.94 M | $96.11 B |
| 08/21/2026 | $110.11 | $108.48 (-1.48%) | $110.11 | $107.67 | 2.68 M | $97.15 B |
| 08/20/2026 | $109.82 | $107.02 (-2.55%) | $109.96 | $106.91 | 3.71 M | $95.85 B |
| 08/19/2026 | $108.55 | $110.46 (1.76%) | $113.00 | $108.10 | 4.76 M | $98.93 B |
| 08/18/2026 | $108.40 | $107.19 (-1.12%) | $109.38 | $106.53 | 4.02 M | $96.00 B |
| 08/17/2026 | $112.90 | $108.83 (-3.6%) | $113.63 | $107.50 | 7.08 M | $97.47 B |
| 08/14/2026 | $115.50 | $114.01 (-1.29%) | $116.17 | $113.40 | 5.84 M | $102.11 B |
| 08/13/2026 | $111.65 | $115.30 (3.27%) | $116.57 | $111.36 | 7.23 M | $103.26 B |
| 08/12/2026 | $112.00 | $110.90 (-0.98%) | $114.57 | $109.10 | 6.73 M | $99.32 B |
| 08/11/2026 | $104.01 | $110.97 (6.69%) | $111.34 | $103.66 | 8.32 M | $99.38 B |
| 08/10/2026 | $101.81 | $103.83 (1.98%) | $104.26 | $101.15 | 6.47 M | $92.99 B |
| 08/07/2026 | $103.27 | $102.81 (-0.45%) | $104.92 | $102.28 | 7.05 M | $92.08 B |
| 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 |
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.
