5 DAY PERFORMANCE
+1.84%
1 MONTH PERFORMANCE
-21.17%
3 MONTH PERFORMANCE
-11.83%
6 MONTH PERFORMANCE
-25.44%
YEAR-TO-DATE PERFORMANCE
-18.73%
1 YEAR PERFORMANCE
-25.18%
KKR & Co. Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 02/18/2026 | $102.39 | $103.60 (1.18%) | $105.41 | $101.50 | 5.65 M | $92.35 B |
| 02/17/2026 | $102.00 | $102.55 (0.54%) | $103.49 | $99.71 | 6.43 M | $91.41 B |
| 02/13/2026 | $101.31 | $101.73 (0.41%) | $102.92 | $100.77 | 4.23 M | $90.68 B |
| 02/12/2026 | $106.93 | $101.12 (-5.43%) | $107.99 | $98.48 | 8.99 M | $90.14 B |
| 02/11/2026 | $107.60 | $105.06 (-2.36%) | $109.25 | $104.28 | 6.81 M | $93.65 B |
| 02/10/2026 | $107.21 | $107.21 (0%) | $109.53 | $106.60 | 9.04 M | $95.57 B |
| 02/09/2026 | $103.23 | $107.29 (3.93%) | $108.41 | $102.65 | 11.74 M | $95.64 B |
| 02/06/2026 | $102.56 | $103.20 (0.62%) | $103.96 | $99.99 | 13.33 M | $91.92 B |
| 02/05/2026 | $103.00 | $99.17 (-3.72%) | $104.81 | $97.37 | 16.55 M | $88.33 B |
| 02/04/2026 | $102.69 | $104.77 (2.03%) | $106.80 | $99.36 | 20.81 M | $93.32 B |
| 02/03/2026 | $113.20 | $103.28 (-8.76%) | $113.71 | $102.05 | 11.52 M | $91.99 B |
| 02/02/2026 | $114.15 | $114.36 (0.18%) | $116.08 | $112.63 | 4.51 M | $101.86 B |
| 01/30/2026 | $114.03 | $114.26 (0.2%) | $115.69 | $113.38 | 4.94 M | $101.77 B |
| 01/29/2026 | $117.75 | $114.98 (-2.35%) | $119.94 | $113.77 | 6.63 M | $102.41 B |
| 01/28/2026 | $117.34 | $116.77 (-0.49%) | $118.35 | $115.80 | 4.60 M | $104.01 B |
| 01/27/2026 | $119.60 | $116.00 (-3.01%) | $119.66 | $115.90 | 5.49 M | $103.32 B |
| 01/26/2026 | $121.24 | $118.65 (-2.14%) | $121.60 | $117.04 | 8.58 M | $105.68 B |
| 01/23/2026 | $122.80 | $121.25 (-1.26%) | $123.37 | $120.92 | 3.18 M | $108.00 B |
| 01/22/2026 | $125.47 | $123.48 (-1.59%) | $127.00 | $123.40 | 2.73 M | $109.99 B |
| 01/21/2026 | $124.44 | $124.33 (-0.09%) | $125.99 | $123.28 | 3.83 M | $110.74 B |
| 01/20/2026 | $128.35 | $122.90 (-4.25%) | $129.16 | $122.66 | 5.01 M | $109.47 B |
| 01/16/2026 | $130.54 | $131.42 (0.67%) | $133.51 | $130.07 | 3.91 M | $117.06 B |
| 01/15/2026 | $132.47 | $131.32 (-0.87%) | $134.47 | $130.75 | 3.23 M | $116.97 B |
| 01/14/2026 | $128.74 | $132.08 (2.59%) | $132.17 | $126.23 | 6.82 M | $117.65 B |
| 01/13/2026 | $133.38 | $130.08 (-2.47%) | $133.99 | $128.54 | 3.24 M | $115.86 B |
| 01/12/2026 | $132.00 | $133.97 (1.49%) | $136.02 | $130.94 | 5.14 M | $119.33 B |
| 01/09/2026 | $134.52 | $134.65 (0.1%) | $135.31 | $132.31 | 2.64 M | $119.93 B |
| 01/08/2026 | $129.35 | $133.64 (3.32%) | $134.49 | $128.91 | 3.45 M | $119.04 B |
| 01/07/2026 | $136.24 | $130.83 (-3.97%) | $137.28 | $130.79 | 4.18 M | $116.53 B |
| 01/06/2026 | $134.45 | $135.82 (1.02%) | $137.27 | $133.76 | 3.99 M | $120.98 B |
| 01/05/2026 | $128.79 | $134.57 (4.49%) | $135.78 | $128.68 | 4.37 M | $119.86 B |
| 01/02/2026 | $128.88 | $128.90 (0.02%) | $129.41 | $127.40 | 2.55 M | $114.81 B |
| 12/31/2025 | $128.51 | $127.48 (-0.8%) | $128.75 | $127.36 | 2.02 M | $113.55 B |
| 12/30/2025 | $129.40 | $128.64 (-0.59%) | $130.38 | $128.53 | 1.75 M | $114.58 B |
| 12/29/2025 | $130.80 | $129.42 (-1.06%) | $130.82 | $128.96 | 2.31 M | $115.28 B |
| 12/26/2025 | $130.70 | $130.41 (-0.22%) | $130.70 | $129.90 | 2.19 M | $116.16 B |
| 12/24/2025 | $131.49 | $130.78 (-0.54%) | $131.49 | $130.64 | 1.20 M | $116.49 B |
| 12/23/2025 | $131.10 | $131.00 (-0.08%) | $131.58 | $130.64 | 2.98 M | $116.68 B |
| 12/22/2025 | $130.70 | $131.42 (0.55%) | $132.43 | $130.30 | 4.24 M | $117.06 B |
| 12/19/2025 | $131.84 | $130.61 (-0.93%) | $132.65 | $130.38 | 6.64 M | $116.34 B |
| 12/18/2025 | $134.45 | $131.97 (-1.84%) | $135.79 | $131.86 | 4.29 M | $117.55 B |
| 12/17/2025 | $133.52 | $132.15 (-1.03%) | $135.72 | $132.04 | 3.53 M | $117.71 B |
| 12/16/2025 | $135.04 | $133.38 (-1.23%) | $135.83 | $132.34 | 4.25 M | $118.80 B |
| 12/15/2025 | $137.78 | $134.81 (-2.16%) | $137.78 | $133.40 | 5.47 M | $120.08 B |
| 12/12/2025 | $143.39 | $136.60 (-4.74%) | $143.39 | $135.73 | 5.44 M | $121.67 B |
| 12/11/2025 | $141.54 | $142.77 (0.87%) | $144.84 | $141.23 | 6.86 M | $127.17 B |
| 12/10/2025 | $136.50 | $141.54 (3.69%) | $142.30 | $135.89 | 7.35 M | $126.07 B |
| 12/09/2025 | $130.10 | $135.78 (4.37%) | $137.54 | $129.67 | 5.77 M | $120.94 B |
| 12/08/2025 | $129.54 | $130.24 (0.54%) | $130.47 | $128.69 | 4.12 M | $116.01 B |
| 12/05/2025 | $128.14 | $129.42 (1%) | $131.00 | $127.51 | 2.84 M | $115.28 B |
| 12/04/2025 | $126.84 | $128.43 (1.25%) | $128.50 | $125.95 | 2.87 M | $114.39 B |
| 12/03/2025 | $123.00 | $126.48 (2.83%) | $126.92 | $122.12 | 3.08 M | $112.66 B |
| 12/02/2025 | $122.32 | $122.68 (0.29%) | $123.85 | $121.84 | 2.44 M | $109.27 B |
| 12/01/2025 | $120.49 | $122.19 (1.41%) | $123.21 | $119.09 | 2.60 M | $108.84 B |
| 11/28/2025 | $121.28 | $122.31 (0.85%) | $122.85 | $120.63 | 1.19 M | $108.94 B |
| 11/26/2025 | $121.11 | $120.83 (-0.23%) | $122.61 | $120.30 | 3.43 M | $107.63 B |
| 11/25/2025 | $118.73 | $120.81 (1.75%) | $120.92 | $116.16 | 4.73 M | $107.61 B |
| 11/24/2025 | $118.70 | $117.85 (-0.72%) | $119.00 | $116.74 | 4.90 M | $104.97 B |
| 11/21/2025 | $115.07 | $118.67 (3.13%) | $118.89 | $113.83 | 5.95 M | $105.70 B |
| 11/20/2025 | $119.86 | $114.41 (-4.55%) | $121.64 | $114.30 | 5.75 M | $101.91 B |
| 11/19/2025 | $114.60 | $117.50 (2.53%) | $117.52 | $113.11 | 3.71 M | $104.66 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.
