5 DAY PERFORMANCE
-6.25%
1 MONTH PERFORMANCE
-3.29%
3 MONTH PERFORMANCE
+0.08%
6 MONTH PERFORMANCE
-30.57%
YEAR-TO-DATE PERFORMANCE
-28.66%
1 YEAR PERFORMANCE
-25.54%
KKR & Co. Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 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 |
| 05/06/2026 | $103.43 | $100.79 (-2.55%) | $103.46 | $100.24 | 5.12 M | $89.82 B |
| 05/05/2026 | $103.01 | $102.00 (-0.98%) | $104.45 | $100.00 | 5.70 M | $90.90 B |
| 05/04/2026 | $104.00 | $103.33 (-0.64%) | $105.95 | $102.62 | 4.10 M | $92.08 B |
| 05/01/2026 | $105.00 | $103.68 (-1.26%) | $106.14 | $103.21 | 4.06 M | $92.39 B |
| 04/30/2026 | $97.43 | $104.34 (7.09%) | $104.80 | $97.43 | 5.27 M | $92.98 B |
| 04/29/2026 | $101.22 | $99.32 (-1.88%) | $101.76 | $98.50 | 4.08 M | $88.51 B |
| 04/28/2026 | $101.44 | $101.40 (-0.04%) | $102.25 | $100.05 | 2.79 M | $90.36 B |
| 04/27/2026 | $100.36 | $100.73 (0.37%) | $103.26 | $99.90 | 3.90 M | $89.77 B |
| 04/24/2026 | $101.86 | $101.83 (-0.03%) | $102.51 | $100.33 | 2.42 M | $90.75 B |
| 04/23/2026 | $104.00 | $101.64 (-2.27%) | $104.79 | $100.28 | 4.78 M | $90.58 B |
| 04/22/2026 | $106.61 | $105.92 (-0.65%) | $107.65 | $104.77 | 4.81 M | $94.39 B |
| 04/21/2026 | $104.34 | $104.45 (0.11%) | $107.54 | $103.76 | 5.13 M | $93.08 B |
| 04/20/2026 | $103.06 | $103.92 (0.83%) | $104.96 | $103.00 | 4.75 M | $92.61 B |
| 04/17/2026 | $104.02 | $103.60 (-0.4%) | $106.87 | $103.09 | 5.83 M | $92.32 B |
| 04/16/2026 | $104.50 | $102.02 (-2.37%) | $105.37 | $102.01 | 4.25 M | $90.91 B |
| 04/15/2026 | $101.50 | $103.85 (2.32%) | $104.75 | $101.50 | 6.30 M | $92.55 B |
| 04/14/2026 | $99.00 | $100.43 (1.44%) | $101.61 | $98.61 | 8.15 M | $89.50 B |
| 04/13/2026 | $91.15 | $98.14 (7.67%) | $98.23 | $90.82 | 6.91 M | $87.46 B |
| 04/10/2026 | $92.83 | $91.22 (-1.73%) | $93.00 | $89.69 | 4.07 M | $81.29 B |
| 04/09/2026 | $92.99 | $92.83 (-0.17%) | $93.65 | $91.59 | 5.09 M | $82.73 B |
| 04/08/2026 | $94.09 | $93.96 (-0.14%) | $96.45 | $92.37 | 5.16 M | $83.73 B |
| 04/07/2026 | $89.88 | $90.75 (0.97%) | $91.33 | $89.88 | 2.86 M | $80.87 B |
| 04/06/2026 | $90.84 | $91.05 (0.23%) | $91.74 | $90.08 | 3.61 M | $81.14 B |
| 04/02/2026 | $88.22 | $91.23 (3.41%) | $93.56 | $88.08 | 5.58 M | $81.30 B |
| 04/01/2026 | $93.22 | $91.36 (-2%) | $93.66 | $90.39 | 6.58 M | $81.42 B |
| 03/31/2026 | $92.12 | $92.50 (0.41%) | $93.67 | $89.88 | 8.07 M | $82.43 B |
| 03/30/2026 | $88.40 | $90.36 (2.22%) | $92.10 | $88.04 | 7.32 M | $80.52 B |
| 03/27/2026 | $88.67 | $88.50 (-0.19%) | $89.19 | $86.31 | 8.25 M | $78.87 B |
| 03/26/2026 | $88.00 | $89.99 (2.26%) | $90.96 | $87.74 | 7.21 M | $80.19 B |
| 03/25/2026 | $92.30 | $88.91 (-3.67%) | $93.02 | $88.86 | 5.73 M | $79.23 B |
| 03/24/2026 | $87.76 | $90.91 (3.59%) | $91.09 | $86.91 | 7.08 M | $81.01 B |
| 03/23/2026 | $92.68 | $90.88 (-1.94%) | $93.14 | $89.79 | 6.09 M | $80.99 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.
