5 DAY PERFORMANCE
-12.28%
1 MONTH PERFORMANCE
-0.11%
3 MONTH PERFORMANCE
-11.87%
6 MONTH PERFORMANCE
-23.77%
YEAR-TO-DATE PERFORMANCE
-28.66%
1 YEAR PERFORMANCE
-19.97%
KKR & Co. Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/06/2026 | $103.43 | $100.79 (-2.55%) | $103.46 | $100.24 | 5.11 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 | $92.42 B |
| 04/30/2026 | $97.43 | $104.34 (7.09%) | $104.80 | $97.43 | 5.27 M | $93.01 B |
| 04/29/2026 | $101.22 | $99.32 (-1.88%) | $101.76 | $98.50 | 4.08 M | $88.53 B |
| 04/28/2026 | $101.44 | $101.41 (-0.03%) | $102.25 | $100.05 | 2.79 M | $90.40 B |
| 04/27/2026 | $100.36 | $100.73 (0.37%) | $103.26 | $99.90 | 3.90 M | $89.79 B |
| 04/24/2026 | $101.86 | $101.83 (-0.03%) | $102.51 | $100.33 | 2.42 M | $90.77 B |
| 04/23/2026 | $104.00 | $101.64 (-2.27%) | $104.79 | $100.28 | 4.78 M | $90.60 B |
| 04/22/2026 | $106.61 | $105.92 (-0.65%) | $107.65 | $104.77 | 4.81 M | $94.42 B |
| 04/21/2026 | $104.34 | $104.45 (0.11%) | $107.54 | $103.76 | 5.13 M | $93.11 B |
| 04/20/2026 | $103.06 | $103.92 (0.83%) | $104.96 | $103.00 | 4.75 M | $92.63 B |
| 04/17/2026 | $104.02 | $103.60 (-0.4%) | $106.87 | $103.09 | 5.83 M | $92.35 B |
| 04/16/2026 | $104.50 | $102.02 (-2.37%) | $105.37 | $102.01 | 4.25 M | $90.94 B |
| 04/15/2026 | $101.50 | $103.85 (2.32%) | $104.75 | $101.50 | 6.30 M | $92.57 B |
| 04/14/2026 | $99.00 | $100.43 (1.44%) | $101.61 | $98.61 | 8.15 M | $89.52 B |
| 04/13/2026 | $91.15 | $98.14 (7.67%) | $98.23 | $90.82 | 6.91 M | $87.48 B |
| 04/10/2026 | $92.83 | $91.22 (-1.73%) | $93.00 | $89.69 | 4.07 M | $81.31 B |
| 04/09/2026 | $92.99 | $92.83 (-0.17%) | $93.65 | $91.59 | 5.09 M | $82.75 B |
| 04/08/2026 | $94.09 | $93.96 (-0.14%) | $96.45 | $92.37 | 5.16 M | $83.76 B |
| 04/07/2026 | $89.88 | $90.75 (0.97%) | $91.33 | $89.88 | 2.86 M | $80.89 B |
| 04/06/2026 | $90.84 | $91.05 (0.23%) | $91.74 | $90.08 | 3.61 M | $81.16 B |
| 04/02/2026 | $88.22 | $91.23 (3.41%) | $93.56 | $88.08 | 5.58 M | $81.32 B |
| 04/01/2026 | $93.22 | $91.36 (-2%) | $93.66 | $90.39 | 6.58 M | $81.44 B |
| 03/31/2026 | $92.12 | $92.50 (0.41%) | $93.67 | $89.88 | 8.07 M | $82.45 B |
| 03/30/2026 | $88.40 | $90.36 (2.22%) | $92.10 | $88.04 | 7.32 M | $80.55 B |
| 03/27/2026 | $88.67 | $88.50 (-0.19%) | $89.19 | $86.31 | 8.25 M | $78.89 B |
| 03/26/2026 | $88.00 | $89.99 (2.26%) | $90.96 | $87.74 | 7.21 M | $80.22 B |
| 03/25/2026 | $92.30 | $88.91 (-3.67%) | $93.02 | $88.86 | 5.73 M | $79.25 B |
| 03/24/2026 | $87.76 | $90.91 (3.59%) | $91.09 | $86.91 | 7.08 M | $81.04 B |
| 03/23/2026 | $92.68 | $90.88 (-1.94%) | $93.14 | $89.79 | 6.09 M | $81.01 B |
| 03/20/2026 | $90.40 | $90.00 (-0.44%) | $90.77 | $88.73 | 9.44 M | $80.23 B |
| 03/19/2026 | $89.50 | $90.60 (1.23%) | $91.02 | $88.86 | 5.54 M | $80.76 B |
| 03/18/2026 | $88.05 | $90.63 (2.93%) | $92.44 | $88.00 | 7.23 M | $80.79 B |
| 03/17/2026 | $87.19 | $88.97 (2.04%) | $90.06 | $86.66 | 4.96 M | $79.31 B |
| 03/16/2026 | $87.00 | $86.10 (-1.03%) | $87.31 | $84.84 | 5.92 M | $76.75 B |
| 03/13/2026 | $85.01 | $85.93 (1.08%) | $87.37 | $84.57 | 7.30 M | $76.60 B |
| 03/12/2026 | $85.43 | $83.88 (-1.81%) | $87.08 | $82.67 | 13.74 M | $74.77 B |
| 03/11/2026 | $89.98 | $87.13 (-3.17%) | $91.17 | $85.43 | 8.19 M | $77.67 B |
| 03/10/2026 | $91.45 | $89.96 (-1.63%) | $91.79 | $88.31 | 5.68 M | $80.19 B |
| 03/09/2026 | $89.32 | $90.94 (1.81%) | $91.55 | $87.00 | 8.45 M | $81.06 B |
| 03/06/2026 | $93.06 | $91.33 (-1.86%) | $93.06 | $89.11 | 9.27 M | $81.41 B |
| 03/05/2026 | $93.50 | $95.59 (2.24%) | $96.09 | $93.45 | 8.23 M | $85.21 B |
| 03/04/2026 | $91.50 | $93.83 (2.55%) | $94.57 | $91.45 | 8.93 M | $83.64 B |
| 03/03/2026 | $86.65 | $90.55 (4.5%) | $91.86 | $85.37 | 10.47 M | $80.72 B |
| 03/02/2026 | $85.75 | $90.61 (5.67%) | $91.36 | $84.52 | 13.70 M | $80.77 B |
| 02/27/2026 | $92.21 | $87.68 (-4.91%) | $92.21 | $86.35 | 21.85 M | $78.16 B |
| 02/26/2026 | $97.23 | $93.62 (-3.71%) | $98.04 | $92.46 | 15.50 M | $83.45 B |
| 02/25/2026 | $96.45 | $96.63 (0.19%) | $97.71 | $93.55 | 9.12 M | $86.14 B |
| 02/24/2026 | $92.27 | $95.72 (3.74%) | $97.09 | $91.00 | 8.82 M | $85.33 B |
| 02/23/2026 | $99.90 | $92.19 (-7.72%) | $99.90 | $91.45 | 15.34 M | $82.18 B |
| 02/20/2026 | $100.80 | $101.18 (0.38%) | $104.27 | $99.77 | 6.75 M | $90.19 B |
| 02/19/2026 | $102.64 | $101.64 (-0.97%) | $103.54 | $98.92 | 10.03 M | $90.60 B |
| 02/18/2026 | $102.39 | $103.60 (1.18%) | $105.41 | $101.50 | 5.66 M | $92.35 B |
| 02/17/2026 | $102.00 | $102.55 (0.54%) | $103.49 | $99.71 | 6.43 M | $91.41 B |
| 02/13/2026 | $101.31 | $101.73 (0.41%) | $102.92 | $100.77 | 4.23 M | $90.68 B |
| 02/12/2026 | $106.93 | $101.12 (-5.43%) | $107.99 | $98.48 | 8.99 M | $90.14 B |
| 02/11/2026 | $107.60 | $105.06 (-2.36%) | $109.25 | $104.28 | 6.81 M | $93.65 B |
| 02/10/2026 | $107.21 | $107.21 (0%) | $109.53 | $106.60 | 9.04 M | $95.57 B |
| 02/09/2026 | $103.23 | $107.29 (3.93%) | $108.41 | $102.65 | 11.74 M | $95.64 B |
| 02/06/2026 | $102.56 | $103.20 (0.62%) | $103.96 | $99.99 | 13.33 M | $91.92 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.
