NYSE : KKR
KKR & Co. Inc. — Price history
Financials · Asset Management · United States
Last price 99.17 USD (Nov 2, 2026, 1:29 PM EST) · Market cap 89.02B
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
KKR & Co. Inc. (KKR) closed at 98.26 USD on 2026-11-02. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-11-02 | 95.92 | 99.74 | 95.22 | 98.26 | 2,630,928 | +4.10% |
| 2026-10-30 | 95.2 | 95.8 | 93.715 | 94.39 | 3,339,087 | -1.49% |
| 2026-10-29 | 94.02 | 96.265 | 93.665 | 95.82 | 3,577,174 | +2.99% |
| 2026-10-28 | 90.22 | 93.14 | 90.22 | 93.04 | 3,048,113 | +1.22% |
| 2026-10-27 | 92.49 | 93.195 | 91.11 | 91.92 | 7,093,764 | +0.33% |
| 2026-10-26 | 91.525 | 93.06 | 91.39 | 91.62 | 2,946,988 | +0.31% |
| 2026-10-23 | 92.15 | 93.06 | 90.75 | 91.34 | 4,350,236 | -1.88% |
| 2026-10-22 | 89.43 | 93.155 | 88.525 | 93.09 | 5,542,070 | +3.58% |
| 2026-10-21 | 90.66 | 91 | 89 | 89.87 | 5,696,173 | +0.74% |
| 2026-10-20 | 87.33 | 90.285 | 87.19 | 89.21 | 4,520,484 | +2.54% |
| 2026-10-19 | 87.12 | 88.05 | 86.15 | 87 | 6,808,411 | +0.92% |
| 2026-10-16 | 89.06 | 89.565 | 86.03 | 86.21 | 6,280,693 | -1.62% |
| 2026-10-15 | 86.25 | 88.03 | 84.57 | 87.63 | 7,849,442 | +2.37% |
| 2026-10-14 | 86 | 86.84 | 84.23 | 85.6 | 11,094,092 | -1.79% |
| 2026-10-13 | 91.72 | 92.289 | 87.15 | 87.16 | 9,141,142 | -4.75% |
| 2026-10-12 | 90.62 | 92.14 | 90.46 | 91.51 | 5,591,440 | +0.62% |
| 2026-10-09 | 90.43 | 92.61 | 89.48 | 90.95 | 3,812,341 | +1.55% |
| 2026-10-08 | 88.01 | 89.62 | 88.01 | 89.56 | 6,504,017 | -0.12% |
| 2026-10-07 | 89.53 | 90.245 | 88.32 | 89.67 | 4,158,213 | -1.10% |
| 2026-10-06 | 90.2 | 91.63 | 89.78 | 90.67 | 4,529,995 | +0.79% |
| 2026-10-05 | 90 | 90.55 | 88.55 | 89.96 | 4,842,866 | -0.37% |
| 2026-10-02 | 91.71 | 93.35 | 90.25 | 90.29 | 4,714,470 | -1.04% |
| 2026-10-01 | 92.08 | 93.1 | 89.19 | 91.24 | 6,444,011 | -0.07% |
| 2026-09-30 | 93.11 | 93.265 | 91.18 | 91.3 | 4,986,557 | -2.02% |
| 2026-09-29 | 93.78 | 94.1 | 92.15 | 93.18 | 3,627,734 | -0.06% |
| 2026-09-28 | 95.34 | 95.675 | 92.695 | 93.24 | 5,994,457 | -3.55% |
| 2026-09-25 | 96.05 | 97.39 | 95.5 | 96.67 | 3,239,663 | +1.08% |
| 2026-09-24 | 96.85 | 97.59 | 93.96 | 95.64 | 3,353,847 | -1.62% |
| 2026-09-23 | 97.46 | 98.37 | 96.511 | 97.21 | 4,077,347 | -1.25% |
| 2026-09-22 | 101.77 | 102.23 | 98.34 | 98.44 | 3,230,837 | -2.37% |
| 2026-09-21 | 100.29 | 101.1 | 98.85 | 100.83 | 2,748,491 | +2.04% |
| 2026-09-18 | 97.51 | 99.24 | 96.85 | 98.81 | 5,019,599 | +0.63% |
| 2026-09-17 | 98.61 | 100.02 | 98.148 | 98.19 | 3,134,128 | +1.39% |
| 2026-09-16 | 100.21 | 100.3 | 95.11 | 96.84 | 4,042,614 | -3.16% |
| 2026-09-15 | 101.76 | 102.79 | 99.71 | 100 | 3,708,430 | -2.22% |
| 2026-09-14 | 100.48 | 102.32 | 100.38 | 102.27 | 3,257,418 | +1.18% |
| 2026-09-11 | 103 | 103.64 | 100.85 | 101.08 | 2,633,604 | +0.21% |
| 2026-09-10 | 103 | 103.82 | 99.78 | 100.87 | 4,201,524 | -3.09% |
| 2026-09-09 | 105.49 | 105.93 | 102.88 | 104.09 | 4,351,857 | -1.55% |
| 2026-09-08 | 106.55 | 108.27 | 105.46 | 105.73 | 3,392,498 | -1.86% |
| 2026-09-04 | 108.37 | 109.38 | 106.77 | 107.73 | 3,685,693 | -1.85% |
| 2026-09-03 | 107.17 | 110.89 | 106.805 | 109.76 | 4,093,372 | +3.13% |
| 2026-09-02 | 106.22 | 109.075 | 105.5 | 106.43 | 4,346,699 | +0.02% |
| 2026-09-01 | 108.06 | 109.37 | 105.75 | 106.41 | 4,046,172 | -3.02% |
| 2026-08-31 | 109.25 | 111 | 108.4 | 109.72 | 3,731,438 | +0.96% |
| 2026-08-28 | 109.82 | 111.64 | 108.62 | 108.68 | 2,423,372 | -0.59% |
| 2026-08-27 | 108.91 | 111.124 | 108.37 | 109.32 | 2,481,607 | +0.76% |
| 2026-08-26 | 107.45 | 108.99 | 106.88 | 108.5 | 2,292,804 | +0.86% |
| 2026-08-25 | 107.45 | 108.02 | 105.92 | 107.58 | 2,022,824 | +0.24% |
| 2026-08-24 | 108.25 | 109.36 | 107.08 | 107.32 | 2,725,162 | -1.07% |
| 2026-08-21 | 110.11 | 110.11 | 107.67 | 108.48 | 2,679,878 | +1.36% |
| 2026-08-20 | 109.82 | 109.96 | 106.91 | 107.02 | 3,531,076 | -3.11% |
| 2026-08-19 | 108.55 | 113 | 108.1 | 110.46 | 4,706,234 | +3.05% |
| 2026-08-18 | 108.4 | 109.38 | 106.53 | 107.19 | 3,928,117 | -1.51% |
| 2026-08-17 | 112.9 | 113.63 | 107.5 | 108.83 | 6,693,973 | -4.54% |
| 2026-08-14 | 115.5 | 116.17 | 113.4 | 114.01 | 5,757,463 | -1.12% |
| 2026-08-13 | 111.65 | 116.57 | 111.36 | 115.3 | 7,056,502 | +3.97% |
| 2026-08-12 | 112 | 114.565 | 109.1 | 110.9 | 6,161,312 | -0.06% |
| 2026-08-11 | 104.01 | 111.34 | 103.66 | 110.97 | 8,308,861 | +6.88% |
| 2026-08-10 | 101.81 | 104.26 | 101.15 | 103.83 | 5,900,269 | +1.18% |
| 2026-08-07 | 103.27 | 104.92 | 102.275 | 102.81 | 7,048,666 | -0.52% |
| 2026-08-06 | 106.02 | 106.29 | 102.34 | 103.35 | 3,421,345 | -2.18% |
| 2026-08-05 | 108.99 | 109.62 | 104.02 | 105.65 | 3,995,946 | -2.37% |
| 2026-08-04 | 105.4 | 108.36 | 104.35 | 108.21 | 5,337,791 | +1.55% |
| 2026-08-03 | 102.95 | 107.3 | 102.6 | 106.56 | 5,799,513 | +5.06% |
| 2026-07-31 | 99.47 | 101.72 | 99.125 | 101.43 | 6,282,837 | +0.45% |
| 2026-07-30 | 100.64 | 101.51 | 95.658 | 100.98 | 4,886,575 | +1.71% |
| 2026-07-29 | 100.17 | 101.94 | 98.97 | 99.28 | 4,328,736 | -3.29% |
| 2026-07-28 | 101.37 | 102.945 | 100.57 | 102.66 | 3,402,415 | +1.01% |
| 2026-07-27 | 100 | 102.44 | 100 | 101.63 | 3,692,493 | +2.28% |
| 2026-07-24 | 96.03 | 99.49 | 95.77 | 99.36 | 3,867,097 | +3.53% |
| 2026-07-23 | 95.98 | 97.5 | 94.13 | 95.97 | 2,304,315 | +0.46% |
| 2026-07-22 | 96.34 | 97.47 | 94.831 | 95.53 | 2,564,619 | -1.63% |
| 2026-07-21 | 97 | 98.07 | 96.5 | 97.11 | 2,864,031 | +0.14% |
| 2026-07-20 | 101.13 | 101.48 | 96.425 | 96.97 | 3,398,272 | -3.93% |
| 2026-07-17 | 101.25 | 104.17 | 100.4 | 100.94 | 3,576,945 | -1.76% |
| 2026-07-16 | 100.95 | 102.85 | 99.73 | 102.75 | 6,358,170 | +1.78% |
| 2026-07-15 | 98.8 | 102.695 | 97.87 | 100.95 | 5,929,402 | +3.85% |
| 2026-07-14 | 96.57 | 98.38 | 96.05 | 97.21 | 2,524,461 | +0.31% |
| 2026-07-13 | 97.02 | 97.78 | 95.78 | 96.91 | 2,971,398 | -0.03% |
| 2026-07-10 | 98 | 99.22 | 96.9 | 96.94 | 2,839,620 | +0.70% |
| 2026-07-09 | 93.54 | 96.41 | 92.89 | 96.27 | 3,068,067 | +3.18% |
| 2026-07-08 | 94.09 | 94.16 | 91.37 | 93.3 | 2,772,243 | -1.93% |
| 2026-07-07 | 96.42 | 96.9 | 94.78 | 95.14 | 3,496,782 | -0.86% |
| 2026-07-06 | 94.64 | 96.99 | 94.15 | 95.97 | 3,860,756 | +2.27% |
| 2026-07-02 | 94.85 | 96.27 | 92.75 | 93.84 | 3,912,089 | +1.38% |
| 2026-07-01 | 93.1 | 94.289 | 92.01 | 92.56 | 3,505,934 | +0.85% |
| 2026-06-30 | 89.56 | 92.1 | 88.39 | 91.78 | 5,836,355 | +3.19% |
| 2026-06-29 | 90.92 | 91.43 | 88.23 | 88.94 | 5,837,962 | -1.32% |
| 2026-06-26 | 92.32 | 94.11 | 89.1 | 90.13 | 8,723,294 | -2.72% |
| 2026-06-25 | 92.1 | 97.59 | 92.1 | 92.65 | 6,622,995 | +1.25% |
| 2026-06-24 | 93.74 | 93.78 | 90.84 | 91.51 | 7,761,417 | -2.13% |
| 2026-06-23 | 95.91 | 96.69 | 92.53 | 93.5 | 6,533,791 | -3.51% |
| 2026-06-22 | 97.49 | 98.25 | 95.07 | 96.9 | 4,042,162 | -0.11% |
| 2026-06-18 | 98.4 | 98.99 | 96.62 | 97.01 | 5,464,686 | -0.16% |
| 2026-06-17 | 98.46 | 100.31 | 96.6 | 97.17 | 4,177,570 | -1.82% |
| 2026-06-16 | 98.92 | 99.97 | 97.89 | 98.97 | 2,934,274 | +0.91% |
| 2026-06-15 | 98.49 | 101.05 | 97.81 | 98.08 | 3,554,191 | +1.91% |
| 2026-06-12 | 96.105 | 98.66 | 95.6 | 96.24 | 3,937,505 | +0.99% |
| 2026-06-11 | 94.46 | 95.35 | 91.76 | 95.3 | 4,771,851 | +0.29% |
| 2026-06-10 | 95.1 | 97.045 | 93.93 | 95.02 | 3,192,651 | -0.86% |
| 2026-06-09 | 94 | 97.44 | 93.595 | 95.84 | 3,733,006 | +2.82% |
| 2026-06-08 | 93.72 | 94.515 | 92.485 | 93.21 | 3,870,611 | -0.20% |
| 2026-06-05 | 95.88 | 97.11 | 92.43 | 93.4 | 3,090,985 | -2.16% |
| 2026-06-04 | 92.39 | 96.453 | 91.55 | 95.46 | 5,505,161 | +5.45% |
| 2026-06-03 | 89.4 | 91.67 | 87.5 | 90.53 | 7,042,976 | -4.15% |
| 2026-06-02 | 94.56 | 96 | 93.79 | 94.45 | 6,039,445 | -0.59% |
| 2026-06-01 | 96.75 | 98.785 | 94.76 | 95.01 | 4,028,888 | -0.97% |
| 2026-05-29 | 93.49 | 97.25 | 93.01 | 95.94 | 5,164,713 | +2.03% |
| 2026-05-28 | 95.2 | 95.29 | 92.27 | 94.03 | 4,689,825 | -1.05% |
| 2026-05-27 | 95 | 96.696 | 93.575 | 95.03 | 3,745,193 | +0.04% |
| 2026-05-26 | 94.5 | 96 | 94 | 94.99 | 3,611,289 | +1.01% |
| 2026-05-22 | 95 | 96.07 | 93.611 | 94.04 | 2,824,956 | -0.76% |
| 2026-05-21 | 93.86 | 95.31 | 93.055 | 94.76 | 3,846,832 | +0.45% |
| 2026-05-20 | 93.23 | 94.655 | 91.08 | 94.34 | 5,533,296 | +1.53% |
| 2026-05-19 | 95.43 | 95.88 | 92.475 | 92.92 | 4,978,721 | -3.18% |
| 2026-05-18 | 96.43 | 98.7 | 95.36 | 95.97 | 3,582,310 | -1.03% |
| 2026-05-15 | 99.24 | 100.5 | 96.917 | 96.97 | 5,939,694 | -2.42% |
| 2026-05-14 | 98.7 | 100.515 | 98.1 | 99.57 | 3,751,118 | +2.20% |
| 2026-05-13 | 98.48 | 99.27 | 96.901 | 97.43 | 4,936,025 | -2.05% |