5 DAY PERFORMANCE
+10.08%
1 MONTH PERFORMANCE
+8.68%
3 MONTH PERFORMANCE
+6.95%
6 MONTH PERFORMANCE
-1.04%
YEAR-TO-DATE PERFORMANCE
-2.97%
1 YEAR PERFORMANCE
-3.35%
KKR & Co. Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/05/2026 | $22.72 | $22.73 (0.04%) | $22.91 | $22.26 | 119.31 K | $536.43 M |
| 11/04/2026 | $22.40 | $22.80 (1.79%) | $23.11 | $22.40 | 67.80 K | $538.08 M |
| 11/03/2026 | $22.61 | $22.31 (-1.33%) | $22.80 | $22.27 | 68.70 K | $526.52 M |
| 11/02/2026 | $22.64 | $22.56 (-0.35%) | $23.04 | $22.50 | 43.50 K | $532.42 M |
| 10/30/2026 | $22.90 | $22.52 (-1.66%) | $23.05 | $22.50 | 78.31 K | $531.47 M |
| 10/29/2026 | $23.00 | $22.96 (-0.17%) | $23.11 | $22.90 | 23.90 K | $541.86 M |
| 10/28/2026 | $23.01 | $23.00 (-0.04%) | $23.09 | $22.88 | 72.80 K | $542.80 M |
| 10/27/2026 | $22.76 | $22.92 (0.7%) | $22.97 | $22.65 | 49.91 K | $540.91 M |
| 10/26/2026 | $23.08 | $22.89 (-0.82%) | $23.10 | $22.85 | 32.30 K | $540.20 M |
| 10/23/2026 | $23.03 | $23.02 (-0.04%) | $23.17 | $22.90 | 65.70 K | $543.27 M |
| 10/22/2026 | $23.00 | $22.98 (-0.09%) | $23.15 | $22.87 | 34.01 K | $542.33 M |
| 10/21/2026 | $22.85 | $22.96 (0.48%) | $23.09 | $22.55 | 98.94 K | $541.86 M |
| 10/20/2026 | $22.79 | $22.84 (0.22%) | $22.90 | $22.62 | 99.93 K | $539.02 M |
| 10/19/2026 | $22.83 | $22.59 (-1.05%) | $23.34 | $22.51 | 213.10 K | $533.12 M |
| 10/16/2026 | $22.89 | $22.64 (-1.09%) | $23.09 | $22.50 | 100.13 K | $534.30 M |
| 10/15/2026 | $23.12 | $22.91 (-0.91%) | $23.15 | $22.57 | 143.60 K | $540.68 M |
| 10/14/2026 | $22.76 | $22.80 (0.18%) | $23.00 | $22.57 | 56.20 K | $538.08 M |
| 10/13/2026 | $22.57 | $22.79 (0.97%) | $23.00 | $22.42 | 37.60 K | $537.84 M |
| 10/12/2026 | $23.09 | $22.47 (-2.69%) | $23.14 | $22.44 | 72.85 K | $530.29 M |
| 10/09/2026 | $23.08 | $23.05 (-0.13%) | $23.13 | $22.95 | 26.70 K | $543.98 M |
| 10/08/2026 | $23.08 | $23.04 (-0.17%) | $23.09 | $22.75 | 42.50 K | $543.74 M |
| 10/07/2026 | $22.98 | $23.03 (0.22%) | $23.16 | $22.64 | 58.65 K | $543.51 M |
| 10/06/2026 | $22.88 | $23.05 (0.74%) | $23.25 | $22.88 | 82.80 K | $543.98 M |
| 10/05/2026 | $22.46 | $22.81 (1.56%) | $22.95 | $22.34 | 75.70 K | $538.32 M |
| 10/02/2026 | $22.60 | $22.47 (-0.58%) | $22.99 | $22.30 | 96.01 K | $530.29 M |
| 10/01/2026 | $22.61 | $22.56 (-0.22%) | $22.98 | $22.30 | 66.40 K | $532.42 M |
| 09/30/2026 | $22.64 | $22.37 (-1.19%) | $22.96 | $22.28 | 131.35 K | $527.93 M |
| 09/29/2026 | $22.89 | $22.41 (-2.1%) | $22.90 | $22.24 | 65.52 K | $528.88 M |
| 09/28/2026 | $23.17 | $22.79 (-1.64%) | $23.17 | $22.74 | 78.50 K | $537.84 M |
| 09/25/2026 | $23.17 | $23.12 (-0.22%) | $23.23 | $22.94 | 30.84 K | $545.63 M |
| 09/24/2026 | $22.87 | $23.08 (0.92%) | $23.18 | $22.85 | 24.60 K | $544.69 M |
| 09/23/2026 | $22.99 | $23.01 (0.09%) | $23.22 | $22.79 | 48.70 K | $543.04 M |
| 09/22/2026 | $23.17 | $23.01 (-0.69%) | $23.27 | $22.90 | 54.82 K | $543.04 M |
| 09/21/2026 | $22.94 | $23.06 (0.52%) | $23.29 | $22.92 | 48.01 K | $544.22 M |
| 09/18/2026 | $23.18 | $22.84 (-1.47%) | $23.26 | $22.70 | 46.40 K | $539.02 M |
| 09/17/2026 | $23.28 | $23.20 (-0.34%) | $23.29 | $22.93 | 39.43 K | $547.52 M |
| 09/16/2026 | $23.13 | $23.30 (0.73%) | $23.30 | $22.91 | 54.41 K | $549.88 M |
| 09/15/2026 | $22.85 | $22.97 (0.53%) | $22.97 | $22.52 | 82.10 K | $542.09 M |
| 09/14/2026 | $23.12 | $22.65 (-2.03%) | $23.20 | $22.52 | 103.43 K | $534.54 M |
| 09/11/2026 | $23.26 | $23.00 (-1.12%) | $23.26 | $23.00 | 62.30 K | |
| 09/10/2026 | $23.20 | $23.12 (-0.34%) | $23.29 | $23.00 | 77.52 K | |
| 09/09/2026 | $23.18 | $23.20 (0.09%) | $23.30 | $23.11 | 136.60 K | |
| 09/08/2026 | $23.21 | $23.11 (-0.43%) | $23.36 | $23.09 | 51.50 K | |
| 09/04/2026 | $23.17 | $23.29 (0.52%) | $23.44 | $23.10 | 65.90 K | |
| 09/03/2026 | $23.33 | $23.17 (-0.69%) | $23.44 | $23.15 | 130.70 K | |
| 09/02/2026 | $23.34 | $23.34 (0%) | $23.38 | $23.10 | 61.51 K | |
| 09/01/2026 | $23.37 | $23.24 (-0.56%) | $23.38 | $23.05 | 63.80 K | |
| 08/31/2026 | $23.38 | $23.38 (0%) | $23.40 | $23.15 | 45.53 K | |
| 08/28/2026 | $23.20 | $23.29 (0.39%) | $23.29 | $23.11 | 21.20 K | |
| 08/27/2026 | $23.34 | $23.17 (-0.73%) | $23.37 | $23.10 | 63.20 K | |
| 08/26/2026 | $23.25 | $23.28 (0.13%) | $23.38 | $23.20 | 75.00 K | |
| 08/25/2026 | $23.20 | $23.38 (0.78%) | $23.40 | $23.05 | 93.30 K | |
| 08/24/2026 | $23.13 | $23.14 (0.04%) | $23.19 | $23.00 | 33.80 K | |
| 08/21/2026 | $23.20 | $23.00 (-0.86%) | $23.20 | $22.95 | 59.82 K | |
| 08/20/2026 | $22.89 | $23.07 (0.79%) | $23.11 | $22.81 | 71.85 K | |
| 08/19/2026 | $22.96 | $22.93 (-0.13%) | $23.15 | $22.75 | 123.00 K | |
| 08/18/2026 | $22.79 | $22.87 (0.35%) | $22.94 | $22.79 | 52.62 K | |
| 08/17/2026 | $22.85 | $22.81 (-0.2%) | $22.91 | $22.76 | 34.58 K | |
| 08/14/2026 | $22.71 | $22.85 (0.62%) | $22.86 | $22.70 | 59.24 K | |
| 08/13/2026 | $23.05 | $23.05 (0%) | $23.11 | $22.90 | 56.31 K | |
| 08/12/2026 | $22.92 | $22.99 (0.31%) | $23.04 | $22.89 | 45.47 K | |
| 08/11/2026 | $22.71 | $22.85 (0.62%) | $23.07 | $22.68 | 68.37 K | |
| 08/10/2026 | $23.08 | $22.63 (-1.95%) | $23.12 | $22.50 | 192.36 K | |
| 08/07/2026 | $23.17 | $23.01 (-0.69%) | $23.17 | $22.97 | 39.44 K | |
| 08/06/2026 | $23.17 | $23.07 (-0.43%) | $23.25 | $23.07 | 24.64 K | |
| 08/05/2026 | $23.29 | $23.18 (-0.47%) | $23.30 | $23.12 | 44.36 K |
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.
