5 DAY PERFORMANCE
-3.64%
1 MONTH PERFORMANCE
+1.10%
3 MONTH PERFORMANCE
-13.91%
6 MONTH PERFORMANCE
-10.83%
YEAR-TO-DATE PERFORMANCE
-28.66%
1 YEAR PERFORMANCE
-23.50%
KKR & Co. Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/05/2026 | $103.00 | $98.30 (-4.56%) | $103.84 | $95.85 | 7.26 M | |
| 11/04/2026 | $98.74 | $101.34 (2.63%) | $102.30 | $98.60 | 4.92 M | $90.76 B |
| 11/03/2026 | $97.93 | $95.99 (-1.98%) | $97.93 | $95.26 | 3.52 M | $85.97 B |
| 11/02/2026 | $95.92 | $98.01 (2.18%) | $99.74 | $95.22 | 4.38 M | $87.78 B |
| 10/30/2026 | $95.20 | $94.39 (-0.85%) | $95.80 | $93.72 | 3.34 M | $84.53 B |
| 10/29/2026 | $94.02 | $95.82 (1.91%) | $96.27 | $93.67 | 3.58 M | $85.81 B |
| 10/28/2026 | $90.22 | $93.04 (3.13%) | $93.14 | $90.22 | 3.05 M | $83.33 B |
| 10/27/2026 | $92.49 | $91.92 (-0.62%) | $93.20 | $91.11 | 7.09 M | $82.32 B |
| 10/26/2026 | $91.53 | $91.62 (0.1%) | $93.06 | $91.39 | 2.95 M | $82.05 B |
| 10/23/2026 | $92.15 | $91.34 (-0.88%) | $93.06 | $90.75 | 4.35 M | $81.80 B |
| 10/22/2026 | $89.43 | $93.09 (4.09%) | $93.16 | $88.53 | 5.54 M | $83.37 B |
| 10/21/2026 | $90.66 | $89.87 (-0.87%) | $91.00 | $89.00 | 5.70 M | $80.49 B |
| 10/20/2026 | $87.33 | $89.21 (2.15%) | $90.29 | $87.19 | 4.52 M | $79.90 B |
| 10/19/2026 | $87.12 | $87.00 (-0.14%) | $88.05 | $86.15 | 6.81 M | $77.92 B |
| 10/16/2026 | $89.06 | $86.21 (-3.2%) | $89.57 | $86.03 | 7.46 M | $77.21 B |
| 10/15/2026 | $86.25 | $87.63 (1.6%) | $88.03 | $84.57 | 7.85 M | $78.48 B |
| 10/14/2026 | $86.00 | $85.60 (-0.47%) | $86.84 | $84.23 | 12.07 M | $76.66 B |
| 10/13/2026 | $91.72 | $87.16 (-4.97%) | $92.29 | $87.15 | 9.22 M | $78.06 B |
| 10/12/2026 | $90.62 | $91.51 (0.98%) | $92.14 | $90.46 | 5.81 M | $81.96 B |
| 10/09/2026 | $90.43 | $90.95 (0.58%) | $92.61 | $89.48 | 4.35 M | $81.45 B |
| 10/08/2026 | $88.01 | $89.56 (1.76%) | $89.62 | $88.01 | 6.52 M | $80.21 B |
| 10/07/2026 | $89.53 | $89.67 (0.16%) | $90.25 | $88.32 | 4.65 M | $80.31 B |
| 10/06/2026 | $90.20 | $90.67 (0.52%) | $91.63 | $89.78 | 4.80 M | $81.20 B |
| 10/05/2026 | $90.00 | $89.96 (-0.04%) | $90.55 | $88.55 | 4.91 M | $80.57 B |
| 10/02/2026 | $91.71 | $90.29 (-1.55%) | $93.35 | $90.25 | 4.75 M | $80.86 B |
| 10/01/2026 | $92.08 | $91.24 (-0.91%) | $93.10 | $89.19 | 6.52 M | $81.71 B |
| 09/30/2026 | $93.11 | $91.30 (-1.94%) | $93.27 | $91.18 | 5.01 M | $81.77 B |
| 09/29/2026 | $93.78 | $93.18 (-0.64%) | $94.10 | $92.15 | 3.67 M | $83.45 B |
| 09/28/2026 | $95.34 | $93.24 (-2.2%) | $95.68 | $92.70 | 6.01 M | $83.50 B |
| 09/25/2026 | $96.05 | $96.67 (0.65%) | $97.39 | $95.50 | 3.28 M | $86.58 B |
| 09/24/2026 | $96.85 | $95.64 (-1.25%) | $97.59 | $93.96 | 3.55 M | $85.65 B |
| 09/23/2026 | $97.46 | $97.21 (-0.26%) | $98.37 | $96.51 | 4.13 M | $87.06 B |
| 09/22/2026 | $101.77 | $98.44 (-3.27%) | $102.23 | $98.34 | 3.47 M | $88.16 B |
| 09/21/2026 | $100.29 | $100.83 (0.54%) | $101.10 | $98.85 | 2.89 M | $90.30 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 |
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.
