5 DAY PERFORMANCE
-0.62%
1 MONTH PERFORMANCE
+5.21%
3 MONTH PERFORMANCE
-7.10%
6 MONTH PERFORMANCE
+3.56%
YEAR-TO-DATE PERFORMANCE
-13.70%
1 YEAR PERFORMANCE
-16.22%
KKR & Co. Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/09/2025 | $130.10 | $135.78 (4.37%) | $137.54 | $129.67 | 5.67 M | $120.75 B |
| 12/08/2025 | $129.54 | $130.24 (0.54%) | $130.47 | $128.69 | 4.12 M | $116.01 B |
| 12/05/2025 | $128.14 | $129.42 (1%) | $131.00 | $127.51 | 2.84 M | $115.28 B |
| 12/04/2025 | $126.84 | $128.43 (1.25%) | $128.50 | $125.95 | 2.87 M | $114.39 B |
| 12/03/2025 | $123.00 | $126.48 (2.83%) | $126.92 | $122.12 | 3.08 M | $112.66 B |
| 12/02/2025 | $122.32 | $122.68 (0.29%) | $123.85 | $121.84 | 2.44 M | $109.27 B |
| 12/01/2025 | $120.49 | $122.19 (1.41%) | $123.21 | $119.09 | 2.60 M | $108.84 B |
| 11/28/2025 | $121.28 | $122.31 (0.85%) | $122.85 | $120.63 | 1.19 M | $108.94 B |
| 11/26/2025 | $121.11 | $120.83 (-0.23%) | $122.61 | $120.30 | 3.43 M | $107.63 B |
| 11/25/2025 | $118.73 | $120.81 (1.75%) | $120.92 | $116.16 | 4.73 M | $107.61 B |
| 11/24/2025 | $118.70 | $117.85 (-0.72%) | $119.00 | $116.74 | 4.90 M | $104.97 B |
| 11/21/2025 | $115.07 | $118.67 (3.13%) | $118.89 | $113.83 | 5.95 M | $105.70 B |
| 11/20/2025 | $119.86 | $114.41 (-4.55%) | $121.64 | $114.30 | 5.75 M | $101.91 B |
| 11/19/2025 | $114.60 | $117.50 (2.53%) | $117.52 | $113.11 | 3.71 M | $104.66 B |
| 11/18/2025 | $113.01 | $114.18 (1.04%) | $116.12 | $112.00 | 5.75 M | $101.70 B |
| 11/17/2025 | $119.51 | $114.02 (-4.59%) | $120.05 | $113.53 | 5.28 M | $101.56 B |
| 11/14/2025 | $118.77 | $119.92 (0.97%) | $120.82 | $118.52 | 4.36 M | $106.81 B |
| 11/13/2025 | $122.43 | $120.75 (-1.37%) | $123.60 | $118.82 | 9.60 M | $107.55 B |
| 11/12/2025 | $121.69 | $123.07 (1.13%) | $124.70 | $121.59 | 3.61 M | $109.62 B |
| 11/11/2025 | $120.05 | $121.36 (1.09%) | $122.06 | $118.64 | 3.12 M | $108.10 B |
| 11/10/2025 | $123.52 | $120.11 (-2.76%) | $123.95 | $119.23 | 5.68 M | $106.98 B |
| 11/07/2025 | $112.29 | $121.32 (8.04%) | $122.13 | $112.09 | 9.12 M | $108.06 B |
| 11/06/2025 | $118.96 | $119.31 (0.29%) | $120.45 | $117.58 | 6.35 M | $106.27 B |
| 11/05/2025 | $118.39 | $118.89 (0.42%) | $120.55 | $116.54 | 3.79 M | $105.90 B |
| 11/04/2025 | $116.61 | $118.29 (1.44%) | $120.30 | $116.44 | 4.30 M | $105.36 B |
| 11/03/2025 | $118.57 | $117.63 (-0.79%) | $118.75 | $116.52 | 4.34 M | $104.77 B |
| 10/31/2025 | $116.95 | $118.33 (1.18%) | $118.90 | $115.05 | 4.87 M | $105.40 B |
| 10/30/2025 | $118.66 | $118.11 (-0.46%) | $120.26 | $117.75 | 3.87 M | $105.20 B |
| 10/29/2025 | $119.73 | $118.55 (-0.99%) | $120.78 | $117.93 | 5.21 M | $105.59 B |
| 10/28/2025 | $122.29 | $120.61 (-1.37%) | $122.58 | $120.30 | 2.88 M | $107.43 B |
| 10/27/2025 | $122.96 | $122.26 (-0.57%) | $124.17 | $121.77 | 3.06 M | $108.90 B |
| 10/24/2025 | $122.34 | $121.24 (-0.9%) | $124.23 | $121.17 | 3.75 M | $107.99 B |
| 10/23/2025 | $123.62 | $120.96 (-2.15%) | $123.96 | $119.74 | 4.69 M | $107.74 B |
| 10/22/2025 | $123.47 | $123.30 (-0.14%) | $125.05 | $121.93 | 3.44 M | $109.83 B |
| 10/21/2025 | $120.50 | $123.68 (2.64%) | $124.48 | $120.06 | 4.90 M | $110.16 B |
| 10/20/2025 | $118.96 | $120.11 (0.97%) | $120.63 | $118.00 | 3.78 M | $106.98 B |
| 10/17/2025 | $117.76 | $117.60 (-0.14%) | $118.58 | $116.29 | 4.64 M | $104.75 B |
| 10/16/2025 | $124.19 | $117.52 (-5.37%) | $124.83 | $115.73 | 7.07 M | $104.68 B |
| 10/15/2025 | $128.62 | $124.46 (-3.23%) | $128.95 | $124.13 | 4.54 M | $110.86 B |
| 10/14/2025 | $119.21 | $125.98 (5.68%) | $127.15 | $118.67 | 6.08 M | $112.21 B |
| 10/13/2025 | $119.47 | $120.44 (0.81%) | $121.61 | $118.02 | 4.70 M | $107.28 B |
| 10/10/2025 | $124.39 | $117.82 (-5.28%) | $124.65 | $117.65 | 6.81 M | $104.94 B |
| 10/09/2025 | $124.60 | $124.06 (-0.43%) | $125.66 | $122.80 | 3.66 M | $110.50 B |
| 10/08/2025 | $124.75 | $124.73 (-0.02%) | $125.49 | $123.52 | 4.54 M | $111.10 B |
| 10/07/2025 | $126.98 | $124.72 (-1.78%) | $128.45 | $123.76 | 3.51 M | $111.09 B |
| 10/06/2025 | $128.00 | $126.87 (-0.88%) | $128.70 | $125.47 | 3.52 M | $113.01 B |
| 10/03/2025 | $126.92 | $127.65 (0.58%) | $128.79 | $126.45 | 4.10 M | $113.70 B |
| 10/02/2025 | $127.36 | $124.63 (-2.14%) | $128.04 | $124.01 | 6.36 M | $111.01 B |
| 10/01/2025 | $128.26 | $127.47 (-0.62%) | $130.32 | $127.24 | 5.78 M | $113.54 B |
| 09/30/2025 | $134.67 | $129.95 (-3.5%) | $135.53 | $126.57 | 7.78 M | $115.75 B |
| 09/29/2025 | $136.07 | $134.48 (-1.17%) | $136.07 | $133.76 | 4.26 M | $119.78 B |
| 09/26/2025 | $136.57 | $134.01 (-1.87%) | $137.22 | $133.82 | 4.59 M | $119.36 B |
| 09/25/2025 | $135.40 | $135.66 (0.19%) | $138.51 | $134.68 | 5.11 M | $120.83 B |
| 09/24/2025 | $146.30 | $137.94 (-5.71%) | $148.73 | $137.89 | 6.49 M | $122.87 B |
| 09/23/2025 | $147.07 | $147.25 (0.12%) | $152.10 | $146.66 | 3.60 M | $131.16 B |
| 09/22/2025 | $146.73 | $146.95 (0.15%) | $147.50 | $145.60 | 3.65 M | $130.89 B |
| 09/19/2025 | $150.82 | $148.92 (-1.26%) | $150.82 | $147.01 | 8.79 M | $132.65 B |
| 09/18/2025 | $146.17 | $149.34 (2.17%) | $151.11 | $145.74 | 3.13 M | $133.02 B |
| 09/17/2025 | $144.43 | $144.40 (-0.02%) | $147.22 | $143.13 | 2.93 M | $128.62 B |
| 09/16/2025 | $144.80 | $144.38 (-0.29%) | $145.80 | $143.04 | 1.83 M | $128.60 B |
| 09/15/2025 | $143.80 | $144.65 (0.59%) | $145.99 | $143.50 | 2.33 M | $128.84 B |
| 09/12/2025 | $144.66 | $143.34 (-0.91%) | $145.03 | $142.47 | 3.55 M | $127.68 B |
| 09/11/2025 | $139.29 | $145.01 (4.11%) | $146.14 | $139.17 | 4.05 M | $129.16 B |
| 09/10/2025 | $137.22 | $139.29 (1.51%) | $141.19 | $136.91 | 2.50 M | $124.07 B |
| 09/09/2025 | $138.61 | $137.39 (-0.88%) | $138.96 | $136.87 | 2.63 M | $122.38 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.
