5 DAY PERFORMANCE
+1.92%
1 MONTH PERFORMANCE
-6.93%
3 MONTH PERFORMANCE
+5.79%
6 MONTH PERFORMANCE
+24.95%
YEAR-TO-DATE PERFORMANCE
-2.89%
1 YEAR PERFORMANCE
+75.62%
KKR & Co. Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 01/14/2025 | $143.40 | $143.65 (0.17%) | $144.77 | $142.00 | 3.93 M | $127.48 B |
| 01/13/2025 | $139.08 | $141.25 (1.56%) | $141.83 | $138.88 | 3.50 M | $125.35 B |
| 01/10/2025 | $145.73 | $140.93 (-3.29%) | $147.00 | $140.23 | 3.97 M | $125.07 B |
| 01/08/2025 | $146.39 | $148.24 (1.26%) | $148.39 | $145.69 | 3.82 M | $131.55 B |
| 01/07/2025 | $150.90 | $146.62 (-2.84%) | $151.60 | $143.91 | 3.79 M | $130.12 B |
| 01/06/2025 | $153.81 | $150.74 (-2%) | $154.73 | $150.65 | 3.39 M | $133.77 B |
| 01/03/2025 | $150.58 | $152.03 (0.96%) | $152.19 | $149.93 | 1.69 M | $134.92 B |
| 01/02/2025 | $149.36 | $149.19 (-0.11%) | $150.39 | $147.04 | 1.67 M | $132.40 B |
| 12/31/2024 | $149.31 | $147.91 (-0.94%) | $150.06 | $147.62 | 1.71 M | $131.26 B |
| 12/30/2024 | $147.09 | $148.39 (0.88%) | $149.73 | $146.04 | 1.68 M | $131.69 B |
| 12/27/2024 | $150.62 | $149.86 (-0.5%) | $151.77 | $148.81 | 1.57 M | $132.99 B |
| 12/26/2024 | $151.80 | $152.52 (0.47%) | $152.89 | $150.61 | 1.30 M | $135.35 B |
| 12/24/2024 | $149.88 | $152.58 (1.8%) | $152.58 | $148.64 | 1.23 M | $135.41 B |
| 12/23/2024 | $147.00 | $148.94 (1.32%) | $149.61 | $145.40 | 2.74 M | $132.18 B |
| 12/20/2024 | $142.01 | $147.58 (3.92%) | $149.42 | $141.26 | 8.31 M | $130.97 B |
| 12/19/2024 | $146.94 | $143.53 (-2.32%) | $147.71 | $143.04 | 5.38 M | $127.37 B |
| 12/18/2024 | $151.87 | $142.96 (-5.87%) | $152.25 | $142.83 | 3.76 M | $126.87 B |
| 12/17/2024 | $154.82 | $151.23 (-2.32%) | $154.82 | $149.69 | 3.67 M | $134.21 B |
| 12/16/2024 | $155.52 | $156.12 (0.39%) | $156.55 | $154.14 | 2.31 M | $138.55 B |
| 12/13/2024 | $157.33 | $154.34 (-1.9%) | $157.99 | $154.26 | 2.61 M | $136.97 B |
| 12/12/2024 | $157.39 | $155.75 (-1.04%) | $157.87 | $155.59 | 2.43 M | $138.22 B |
| 12/11/2024 | $153.44 | $157.39 (2.57%) | $158.10 | $153.39 | 4.19 M | $139.67 B |
| 12/10/2024 | $151.48 | $151.81 (0.22%) | $153.56 | $151.06 | 4.27 M | $134.72 B |
| 12/09/2024 | $158.37 | $152.35 (-3.8%) | $159.19 | $151.71 | 6.14 M | $135.20 B |
| 12/06/2024 | $157.48 | $158.01 (0.34%) | $158.90 | $156.91 | 4.06 M | $140.23 B |
| 12/05/2024 | $157.39 | $157.04 (-0.22%) | $159.38 | $156.83 | 3.68 M | $139.36 B |
| 12/04/2024 | $158.22 | $157.60 (-0.39%) | $158.85 | $155.84 | 3.97 M | $139.86 B |
| 12/03/2024 | $160.25 | $157.90 (-1.47%) | $160.94 | $157.20 | 2.80 M | $140.13 B |
| 12/02/2024 | $163.08 | $159.65 (-2.1%) | $163.66 | $159.50 | 3.87 M | $141.68 B |
| 11/29/2024 | $161.90 | $162.87 (0.6%) | $163.68 | $161.66 | 2.67 M | $144.54 B |
| 11/27/2024 | $161.56 | $160.03 (-0.95%) | $162.73 | $159.91 | 4.27 M | $142.02 B |
| 11/26/2024 | $159.00 | $161.27 (1.43%) | $161.53 | $158.28 | 3.21 M | $143.12 B |
| 11/25/2024 | $159.50 | $158.94 (-0.35%) | $161.11 | $158.01 | 3.86 M | $141.05 B |
| 11/22/2024 | $157.68 | $158.63 (0.6%) | $159.58 | $157.00 | 3.16 M | $140.78 B |
| 11/21/2024 | $153.83 | $157.67 (2.5%) | $158.46 | $152.34 | 4.03 M | $139.92 B |
| 11/20/2024 | $153.21 | $152.18 (-0.67%) | $154.58 | $150.67 | 3.72 M | $135.05 B |
| 11/19/2024 | $152.22 | $152.78 (0.37%) | $153.05 | $150.95 | 2.46 M | $135.58 B |
| 11/18/2024 | $150.58 | $152.45 (1.24%) | $152.64 | $149.33 | 3.20 M | $135.29 B |
| 11/15/2024 | $149.83 | $150.02 (0.13%) | $151.47 | $148.09 | 2.93 M | $133.13 B |
| 11/14/2024 | $152.43 | $150.52 (-1.25%) | $153.14 | $150.11 | 2.70 M | $133.58 B |
| 11/13/2024 | $152.65 | $152.13 (-0.34%) | $153.89 | $151.08 | 2.14 M | $135.01 B |
| 11/12/2024 | $155.00 | $153.16 (-1.19%) | $155.79 | $152.32 | 2.17 M | $135.92 B |
| 11/11/2024 | $154.12 | $155.90 (1.15%) | $156.54 | $153.80 | 3.90 M | $138.35 B |
| 11/08/2024 | $150.21 | $152.20 (1.32%) | $152.62 | $150.21 | 3.25 M | $135.07 B |
| 11/07/2024 | $151.56 | $150.71 (-0.56%) | $152.25 | $149.02 | 3.26 M | $133.75 B |
| 11/06/2024 | $147.48 | $152.27 (3.25%) | $153.51 | $147.06 | 7.21 M | $135.13 B |
| 11/05/2024 | $137.17 | $138.99 (1.33%) | $139.66 | $137.07 | 3.42 M | $123.35 B |
| 11/04/2024 | $137.52 | $136.81 (-0.52%) | $138.47 | $135.83 | 2.01 M | $121.41 B |
| 11/01/2024 | $138.50 | $137.58 (-0.66%) | $140.86 | $137.38 | 2.67 M | $122.09 B |
| 10/31/2024 | $139.09 | $138.24 (-0.61%) | $140.35 | $137.40 | 2.62 M | $122.68 B |
| 10/30/2024 | $140.05 | $140.18 (0.09%) | $141.82 | $139.93 | 2.02 M | $124.40 B |
| 10/29/2024 | $140.00 | $139.33 (-0.48%) | $140.49 | $138.74 | 2.23 M | $123.65 B |
| 10/28/2024 | $141.34 | $140.75 (-0.42%) | $142.14 | $139.88 | 2.72 M | $124.91 B |
| 10/25/2024 | $144.60 | $139.88 (-3.26%) | $144.67 | $138.90 | 2.87 M | $124.14 B |
| 10/24/2024 | $143.04 | $143.28 (0.17%) | $147.15 | $141.31 | 4.35 M | $127.15 B |
| 10/23/2024 | $140.03 | $138.55 (-1.06%) | $141.31 | $137.94 | 4.77 M | $122.96 B |
| 10/22/2024 | $139.69 | $140.17 (0.34%) | $140.98 | $138.96 | 2.20 M | $124.39 B |
| 10/21/2024 | $139.80 | $140.57 (0.55%) | $141.68 | $139.74 | 2.85 M | $124.74 B |
| 10/18/2024 | $137.87 | $139.81 (1.41%) | $140.15 | $137.35 | 2.95 M | $124.07 B |
| 10/17/2024 | $137.00 | $137.84 (0.61%) | $139.82 | $136.36 | 3.14 M | $122.32 B |
| 10/16/2024 | $136.29 | $135.67 (-0.45%) | $137.88 | $135.20 | 2.43 M | $120.39 B |
| 10/15/2024 | $136.86 | $135.78 (-0.79%) | $137.80 | $135.14 | 2.35 M | $120.49 B |