5 DAY PERFORMANCE
+6.39%
1 MONTH PERFORMANCE
+7.78%
3 MONTH PERFORMANCE
-0.72%
6 MONTH PERFORMANCE
+0.57%
YEAR-TO-DATE PERFORMANCE
-2.97%
1 YEAR PERFORMANCE
-3.54%
KKR & Co. Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/21/2026 | $22.94 | $23.01 (0.31%) | $23.29 | $22.92 | 47.89 K | $543.51 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%) | $23.19 | $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 | |
| 08/04/2026 | $23.33 | $23.24 (-0.39%) | $23.35 | $23.20 | 74.27 K | |
| 08/03/2026 | $23.43 | $23.29 (-0.6%) | $23.43 | $23.23 | 109.59 K | |
| 07/31/2026 | $23.40 | $23.35 (-0.21%) | $23.44 | $23.25 | 72.03 K | |
| 07/30/2026 | $23.26 | $23.39 (0.56%) | $23.40 | $23.21 | 72.84 K | |
| 07/29/2026 | $23.22 | $23.17 (-0.22%) | $23.37 | $23.12 | 73.02 K | |
| 07/28/2026 | $23.30 | $23.29 (-0.04%) | $23.45 | $23.22 | 97.82 K | |
| 07/27/2026 | $23.31 | $23.35 (0.17%) | $23.39 | $23.21 | 63.63 K | |
| 07/24/2026 | $23.31 | $23.28 (-0.13%) | $23.36 | $23.17 | 31.94 K | |
| 07/23/2026 | $23.24 | $23.25 (0.04%) | $23.31 | $23.11 | 79.22 K | |
| 07/22/2026 | $23.28 | $23.29 (0.04%) | $23.34 | $23.22 | 47.60 K | |
| 07/21/2026 | $23.26 | $23.27 (0.04%) | $23.33 | $23.18 | 87.04 K | |
| 07/20/2026 | $23.45 | $23.26 (-0.81%) | $23.45 | $23.26 | 72.67 K | |
| 07/17/2026 | $23.45 | $23.41 (-0.17%) | $23.48 | $23.28 | 82.55 K | |
| 07/16/2026 | $23.49 | $23.47 (-0.09%) | $23.54 | $23.35 | 78.98 K | |
| 07/15/2026 | $23.55 | $23.50 (-0.21%) | $23.57 | $23.35 | 68.92 K | |
| 07/14/2026 | $23.55 | $23.51 (-0.17%) | $23.58 | $23.45 | 39.76 K | |
| 07/13/2026 | $23.58 | $23.46 (-0.51%) | $23.60 | $23.34 | 39.44 K | |
| 07/10/2026 | $24.14 | $23.56 (-2.4%) | $24.16 | $23.25 | 311.58 K | |
| 07/09/2026 | $24.21 | $24.07 (-0.58%) | $24.21 | $24.07 | 29.54 K | |
| 07/08/2026 | $24.24 | $24.13 (-0.45%) | $24.28 | $24.04 | 36.14 K | |
| 07/07/2026 | $24.35 | $24.27 (-0.33%) | $24.35 | $24.24 | 45.17 K | |
| 07/06/2026 | $24.29 | $24.35 (0.25%) | $24.38 | $24.24 | 33.74 K | |
| 07/02/2026 | $24.36 | $24.24 (-0.49%) | $24.40 | $24.13 | 29.97 K | |
| 07/01/2026 | $24.28 | $24.31 (0.12%) | $24.37 | $24.20 | 33.06 K | |
| 06/30/2026 | $24.49 | $24.26 (-0.94%) | $24.49 | $24.05 | 241.50 K | |
| 06/29/2026 | $24.36 | $24.42 (0.25%) | $24.47 | $24.35 | 135.96 K | |
| 06/26/2026 | $24.39 | $24.35 (-0.16%) | $24.50 | $24.31 | 34.74 K | |
| 06/25/2026 | $24.68 | $24.43 (-1.01%) | $24.73 | $24.42 | 113.33 K | |
| 06/24/2026 | $24.82 | $24.59 (-0.93%) | $24.82 | $24.58 | 58.49 K | |
| 06/23/2026 | $24.79 | $24.68 (-0.44%) | $24.79 | $24.64 | 38.65 K | |
| 06/22/2026 | $24.97 | $24.77 (-0.8%) | $24.97 | $24.76 | 85.36 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.
