5 DAY PERFORMANCE
+30.77%
1 MONTH PERFORMANCE
+8.03%
3 MONTH PERFORMANCE
-3.22%
6 MONTH PERFORMANCE
+25.24%
YEAR-TO-DATE PERFORMANCE
+1.91%
1 YEAR PERFORMANCE
+51.99%
KKR & Co. Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 03/12/2025 | $115.96 | $114.46 (-1.29%) | $117.39 | $112.80 | 6.62 M | $101.44 B |
| 03/11/2025 | $108.28 | $112.11 (3.54%) | $113.15 | $107.92 | 8.73 M | $99.58 B |
| 03/10/2025 | $111.73 | $108.17 (-3.19%) | $111.78 | $105.29 | 11.98 M | $96.08 B |
| 03/07/2025 | $116.27 | $115.27 (-0.86%) | $116.68 | $108.91 | 8.87 M | $102.39 B |
| 03/06/2025 | $119.31 | $116.13 (-2.67%) | $121.60 | $115.12 | 9.44 M | $103.15 B |
| 03/05/2025 | $120.78 | $123.03 (1.86%) | $123.53 | $118.12 | 13.09 M | $109.28 B |
| 03/04/2025 | $127.55 | $120.78 (-5.31%) | $127.97 | $119.47 | 17.01 M | $107.28 B |
| 03/03/2025 | $137.60 | $133.01 (-3.34%) | $138.87 | $131.79 | 5.24 M | $118.14 B |
| 02/28/2025 | $132.00 | $135.59 (2.72%) | $135.67 | $131.35 | 6.39 M | $120.43 B |
| 02/27/2025 | $134.27 | $132.20 (-1.54%) | $135.97 | $131.52 | 5.07 M | $117.42 B |
| 02/26/2025 | $130.50 | $132.68 (1.67%) | $134.66 | $130.01 | 5.72 M | $117.85 B |
| 02/25/2025 | $131.00 | $129.59 (-1.08%) | $131.70 | $127.16 | 8.52 M | $115.10 B |
| 02/24/2025 | $133.41 | $131.19 (-1.66%) | $134.16 | $128.07 | 6.23 M | $116.53 B |
| 02/21/2025 | $135.86 | $132.22 (-2.68%) | $136.86 | $130.85 | 4.23 M | $117.44 B |
| 02/20/2025 | $138.08 | $134.55 (-2.56%) | $138.62 | $132.59 | 7.03 M | $119.51 B |
| 02/19/2025 | $140.36 | $138.47 (-1.35%) | $140.60 | $137.94 | 3.77 M | $122.99 B |
| 02/18/2025 | $141.89 | $140.60 (-0.91%) | $142.69 | $140.06 | 4.13 M | $124.88 B |
| 02/14/2025 | $139.61 | $140.56 (0.68%) | $141.79 | $138.54 | 2.20 M | $124.85 B |
| 02/13/2025 | $140.97 | $139.30 (-1.18%) | $141.45 | $137.84 | 3.62 M | $123.73 B |
| 02/12/2025 | $140.62 | $139.54 (-0.77%) | $141.02 | $138.40 | 7.08 M | $123.94 B |
| 02/11/2025 | $146.11 | $142.46 (-2.5%) | $146.87 | $141.88 | 6.28 M | $126.54 B |
| 02/10/2025 | $150.10 | $147.93 (-1.45%) | $151.40 | $146.56 | 4.15 M | $131.39 B |
| 02/07/2025 | $152.23 | $148.61 (-2.38%) | $152.59 | $148.39 | 3.98 M | $132.00 B |
| 02/06/2025 | $154.33 | $151.59 (-1.78%) | $155.61 | $149.21 | 6.03 M | $134.65 B |
| 02/05/2025 | $146.92 | $153.81 (4.69%) | $154.40 | $146.92 | 6.67 M | $136.62 B |
| 02/04/2025 | $161.87 | $149.30 (-7.77%) | $162.39 | $149.00 | 9.27 M | $132.61 B |
| 02/03/2025 | $162.01 | $163.22 (0.75%) | $164.44 | $159.39 | 4.53 M | $144.98 B |
| 01/31/2025 | $167.73 | $167.07 (-0.39%) | $170.40 | $166.68 | 3.40 M | $148.40 B |
| 01/30/2025 | $167.48 | $166.87 (-0.36%) | $168.99 | $165.41 | 2.43 M | $148.22 B |
| 01/29/2025 | $166.94 | $166.30 (-0.38%) | $170.16 | $165.98 | 4.10 M | $147.71 B |
| 01/28/2025 | $161.68 | $167.05 (3.32%) | $167.50 | $160.21 | 3.92 M | $148.38 B |
| 01/27/2025 | $161.14 | $161.20 (0.04%) | $161.34 | $157.70 | 4.43 M | $143.18 B |
| 01/24/2025 | $164.89 | $165.53 (0.39%) | $165.83 | $164.58 | 2.84 M | $147.03 B |
| 01/23/2025 | $161.03 | $165.34 (2.68%) | $165.43 | $160.85 | 2.98 M | $146.86 B |
| 01/22/2025 | $161.56 | $161.51 (-0.03%) | $162.18 | $158.88 | 3.79 M | $143.46 B |
| 01/21/2025 | $158.49 | $160.71 (1.4%) | $161.10 | $157.68 | 4.62 M | $142.75 B |
| 01/17/2025 | $155.63 | $157.57 (1.25%) | $158.25 | $153.88 | 3.88 M | $139.96 B |
| 01/16/2025 | $151.56 | $153.24 (1.11%) | $154.01 | $150.81 | 3.45 M | $136.11 B |
| 01/15/2025 | $151.49 | $150.50 (-0.65%) | $151.65 | $148.68 | 5.08 M | $133.68 B |
| 01/14/2025 | $143.40 | $143.65 (0.17%) | $144.77 | $142.00 | 3.94 M | $127.59 B |
| 01/13/2025 | $139.08 | $141.25 (1.56%) | $141.83 | $138.88 | 3.50 M | $125.46 B |
| 01/10/2025 | $145.73 | $140.93 (-3.29%) | $147.00 | $140.23 | 3.97 M | $125.18 B |
| 01/08/2025 | $146.39 | $148.24 (1.26%) | $148.39 | $145.69 | 3.82 M | $131.67 B |
| 01/07/2025 | $150.90 | $146.62 (-2.84%) | $151.60 | $143.91 | 3.79 M | $130.23 B |
| 01/06/2025 | $153.81 | $150.74 (-2%) | $154.73 | $150.65 | 3.39 M | $133.89 B |
| 01/03/2025 | $150.58 | $152.03 (0.96%) | $152.19 | $149.93 | 1.69 M | $135.04 B |
| 01/02/2025 | $149.36 | $149.19 (-0.11%) | $150.39 | $147.04 | 1.67 M | $132.51 B |
| 12/31/2024 | $149.31 | $147.91 (-0.94%) | $150.06 | $147.62 | 1.71 M | $131.38 B |
| 12/30/2024 | $147.09 | $148.39 (0.88%) | $149.73 | $146.04 | 1.68 M | $131.80 B |
| 12/27/2024 | $150.62 | $149.86 (-0.5%) | $151.77 | $148.81 | 1.57 M | $133.11 B |
| 12/26/2024 | $151.80 | $152.52 (0.47%) | $152.89 | $150.61 | 1.30 M | $135.47 B |
| 12/24/2024 | $149.88 | $152.58 (1.8%) | $152.58 | $148.64 | 1.23 M | $135.52 B |
| 12/23/2024 | $147.00 | $148.94 (1.32%) | $149.61 | $145.40 | 2.74 M | $132.29 B |
| 12/20/2024 | $142.01 | $147.58 (3.92%) | $149.42 | $141.26 | 8.31 M | $131.08 B |
| 12/19/2024 | $146.94 | $143.53 (-2.32%) | $147.71 | $143.04 | 5.38 M | $127.49 B |
| 12/18/2024 | $151.87 | $142.96 (-5.87%) | $152.25 | $142.83 | 3.76 M | $126.98 B |
| 12/17/2024 | $154.82 | $151.23 (-2.32%) | $154.82 | $149.69 | 3.67 M | $134.33 B |
| 12/16/2024 | $155.52 | $156.12 (0.39%) | $156.55 | $154.14 | 2.31 M | $138.67 B |
| 12/13/2024 | $157.33 | $154.34 (-1.9%) | $157.99 | $154.26 | 2.61 M | $137.09 B |
| 12/12/2024 | $157.39 | $155.75 (-1.04%) | $157.87 | $155.59 | 2.43 M | $138.34 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.
