5 DAY PERFORMANCE
-0.52%
1 MONTH PERFORMANCE
-1.58%
3 MONTH PERFORMANCE
-32.26%
6 MONTH PERFORMANCE
-19.36%
YEAR-TO-DATE PERFORMANCE
-23.58%
1 YEAR PERFORMANCE
+21.46%
KKR & Co. Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 04/30/2025 | $110.26 | $112.52 (2.05%) | $113.78 | $109.31 | 2.34 M | $100.36 B |
| 04/29/2025 | $113.69 | $114.35 (0.58%) | $115.16 | $112.70 | 3.81 M | $101.57 B |
| 04/28/2025 | $114.00 | $113.93 (-0.06%) | $116.50 | $112.11 | 4.16 M | $101.20 B |
| 04/25/2025 | $112.51 | $113.63 (1%) | $114.51 | $112.13 | 3.56 M | $100.93 B |
| 04/24/2025 | $107.26 | $113.25 (5.58%) | $113.96 | $106.07 | 5.97 M | $100.59 B |
| 04/23/2025 | $108.97 | $106.81 (-1.98%) | $111.66 | $106.16 | 7.39 M | $94.87 B |
| 04/22/2025 | $99.50 | $102.28 (2.79%) | $103.48 | $99.50 | 5.86 M | $90.85 B |
| 04/21/2025 | $101.00 | $97.95 (-3.02%) | $102.03 | $96.68 | 4.41 M | $87.00 B |
| 04/17/2025 | $103.39 | $103.37 (-0.02%) | $104.94 | $102.42 | 3.73 M | $91.82 B |
| 04/16/2025 | $102.35 | $102.05 (-0.29%) | $104.37 | $100.56 | 5.31 M | $90.64 B |
| 04/15/2025 | $104.53 | $104.23 (-0.29%) | $105.96 | $103.64 | 4.53 M | $92.58 B |
| 04/14/2025 | $104.50 | $103.13 (-1.31%) | $105.08 | $101.53 | 7.46 M | $91.60 B |
| 04/11/2025 | $100.04 | $101.44 (1.4%) | $101.71 | $96.45 | 8.30 M | $90.10 B |
| 04/10/2025 | $106.37 | $101.87 (-4.23%) | $106.82 | $97.94 | 11.49 M | $90.48 B |
| 04/09/2025 | $92.81 | $110.46 (19.02%) | $112.78 | $91.50 | 13.24 M | $98.11 B |
| 04/08/2025 | $103.97 | $94.51 (-9.1%) | $105.01 | $92.50 | 11.70 M | $83.95 B |
| 04/07/2025 | $89.78 | $97.54 (8.64%) | $101.56 | $86.15 | 15.12 M | $86.64 B |
| 04/04/2025 | $96.75 | $92.79 (-4.09%) | $97.10 | $88.76 | 19.03 M | $82.42 B |
| 04/03/2025 | $111.12 | $102.55 (-7.71%) | $111.75 | $101.84 | 13.84 M | $91.09 B |
| 04/02/2025 | $114.97 | $120.90 (5.16%) | $121.65 | $114.97 | 4.06 M | $107.39 B |
| 04/01/2025 | $116.06 | $117.84 (1.53%) | $118.20 | $114.62 | 4.50 M | $104.67 B |
| 03/31/2025 | $113.06 | $115.61 (2.26%) | $116.56 | $111.33 | 6.07 M | $102.69 B |
| 03/28/2025 | $117.06 | $114.86 (-1.88%) | $118.42 | $113.94 | 6.22 M | $102.02 B |
| 03/27/2025 | $118.08 | $117.54 (-0.46%) | $118.78 | $115.48 | 4.32 M | $104.40 B |
| 03/26/2025 | $122.21 | $119.44 (-2.27%) | $123.34 | $118.37 | 3.17 M | $106.09 B |
| 03/25/2025 | $122.26 | $122.18 (-0.07%) | $123.48 | $120.23 | 3.96 M | $108.52 B |
| 03/24/2025 | $119.70 | $121.97 (1.9%) | $122.51 | $118.93 | 5.28 M | $108.34 B |
| 03/21/2025 | $115.00 | $116.50 (1.3%) | $117.15 | $113.82 | 6.08 M | $103.48 B |
| 03/20/2025 | $115.12 | $116.71 (1.38%) | $117.88 | $115.03 | 3.46 M | $103.66 B |
| 03/19/2025 | $114.03 | $116.54 (2.2%) | $118.28 | $113.37 | 5.53 M | $103.51 B |
| 03/18/2025 | $115.42 | $114.02 (-1.21%) | $116.19 | $112.78 | 3.31 M | $101.28 B |
| 03/17/2025 | $111.23 | $115.68 (4%) | $117.06 | $111.23 | 5.19 M | $102.75 B |
| 03/14/2025 | $112.17 | $113.31 (1.02%) | $113.85 | $110.14 | 6.82 M | $100.64 B |
| 03/13/2025 | $114.60 | $108.69 (-5.16%) | $115.07 | $107.58 | 7.53 M | $96.54 B |
| 03/12/2025 | $115.96 | $114.37 (-1.37%) | $117.39 | $112.79 | 7.68 M | $101.59 B |
| 03/11/2025 | $108.28 | $112.11 (3.54%) | $113.15 | $107.92 | 8.74 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 |
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.
