KKR & Co (KKR)
NYSE:KKR
Want to see KKR full AI Analyst Report?
Time Period
1Y
Events
Historical Prices
Rows:
May 01, 2026
105.00
106.14
103.21
103.68
103.68
-0.63%
4,063,966
0.53
Apr 30, 2026
97.43
104.80
97.43
104.34
104.34
+5.05%
5,270,683
0.69
Apr 29, 2026
101.22
101.76
98.50
99.32
99.32
-2.05%
4,076,196
0.53
Apr 28, 2026
101.44
102.25
100.05
101.40
101.40
+0.70%
2,793,337
0.36
Apr 27, 2026
100.36
103.26
99.90
100.70
100.70
-1.11%
3,898,141
0.51
Apr 24, 2026
101.86
102.51
100.33
101.83
101.83
+0.19%
2,419,629
0.31
Apr 23, 2026
104.00
104.79
100.28
101.64
101.64
-4.04%
4,779,851
0.61
Apr 22, 2026
106.61
107.65
104.77
105.92
105.92
+1.41%
4,813,228
0.62
Apr 21, 2026
104.34
107.54
103.76
104.45
104.45
+0.51%
5,126,230
0.66
Apr 20, 2026
103.06
104.96
103.00
103.92
103.92
+0.31%
4,746,561
0.61
Apr 17, 2026
104.02
106.87
103.09
103.60
103.60
+1.55%
5,831,893
0.75
Apr 16, 2026
104.50
105.37
102.01
102.02
102.02
-1.76%
4,254,957
0.55
Apr 15, 2026
101.50
104.75
101.50
103.85
103.85
+3.41%
6,300,569
0.83
Apr 14, 2026
99.00
101.61
98.61
100.43
100.43
+2.33%
8,152,240
1.08
Apr 13, 2026
91.15
98.23
90.82
98.14
98.14
+7.59%
6,905,676
0.91
Apr 10, 2026
92.83
93.00
89.69
91.22
91.22
-1.73%
4,067,961
0.54
Apr 09, 2026
92.99
93.65
91.59
92.83
92.83
-1.20%
5,086,643
0.67
Apr 08, 2026
94.09
96.45
92.37
93.96
93.96
+3.54%
5,157,129
0.69
Apr 07, 2026
89.88
91.33
89.88
90.75
90.75
-0.33%
2,857,265
0.38
Apr 06, 2026
90.84
91.74
90.08
91.05
91.05
-0.20%
3,611,786
0.48
Apr 03, 2026
88.22
93.56
88.08
91.23
91.23
0.00%
0
0.00
Apr 02, 2026
88.22
93.56
88.08
91.23
91.23
-0.14%
5,583,670
0.74
Apr 01, 2026
93.22
93.66
90.39
91.36
91.36
-1.23%
6,575,263
0.88
Mar 31, 2026
92.12
93.67
89.88
92.50
92.50
+2.37%
8,069,909
1.10
Mar 30, 2026
88.40
92.10
88.04
90.36
90.36
+2.10%
7,323,745
1.01
Mar 27, 2026
88.67
89.19
86.31
88.50
88.50
-1.66%
8,248,106
1.15
Mar 26, 2026
88.00
90.96
87.74
89.99
89.99
+1.21%
7,206,647
1.01
Mar 25, 2026
92.30
93.02
88.86
88.91
88.91
-2.20%
5,733,579
0.81
Mar 24, 2026
87.76
91.09
86.91
90.91
90.91
+0.08%
7,082,041
1.02
Mar 23, 2026
92.68
93.14
89.79
90.84
90.84
+0.93%
6,086,848
0.89
Mar 20, 2026
90.40
90.77
88.73
90.00
90.00
-0.66%
9,439,831
1.40
Mar 19, 2026
89.50
91.02
88.86
90.60
90.60
-0.03%
5,535,833
0.82
Mar 18, 2026
88.05
92.44
88.00
90.63
90.63
+1.87%
7,225,297
1.07
Mar 17, 2026
87.19
90.06
86.66
88.97
88.97
+3.33%
4,953,599
0.74
Mar 16, 2026
87.00
87.31
84.84
86.10
86.10
+0.20%
5,914,962
0.89
Mar 13, 2026
85.01
87.37
84.57
85.93
85.93
+2.44%
7,302,965
1.10
Mar 12, 2026
85.43
87.08
82.67
83.88
83.88
-3.73%
13,737,150
2.11
Mar 11, 2026
89.98
91.17
85.43
87.13
87.13
-3.15%
8,163,034
1.26
Mar 10, 2026
91.45
91.79
88.31
89.96
89.96
-1.08%
5,679,930
0.88
Mar 09, 2026
89.32
91.55
87.00
90.94
90.94
-0.43%
8,450,031
1.31
Mar 06, 2026
93.06
93.06
89.11
91.33
91.33
-4.46%
9,266,932
1.45
Mar 05, 2026
93.50
96.09
93.45
95.59
95.59
+1.88%
8,230,187
1.30
Mar 04, 2026
91.50
94.57
91.45
93.83
93.83
+3.62%
8,928,958
1.43
Mar 03, 2026
86.65
91.86
85.37
90.55
90.55
-0.07%
10,473,330
1.71
Mar 02, 2026
85.75
91.36
84.52
90.61
90.61
+3.34%
13,703,680
2.30
Feb 27, 2026
92.21
92.21
86.35
87.68
87.68
-6.34%
21,851,230
3.87
Feb 26, 2026
97.23
98.04
92.46
93.62
93.62
-3.11%
15,504,220
2.85
Feb 25, 2026
96.45
97.71
93.55
96.63
96.63
+0.95%
9,121,311
1.72
Feb 24, 2026
92.27
97.09
91.00
95.72
95.72
+3.83%
8,821,707
1.71
Feb 23, 2026
99.90
99.90
91.45
92.19
92.19
-8.89%
15,344,670
3.08
Rows: