Get the Stockscreener App
97.13
2.11%
+2.01
After Hours:
97.13
KKR & Co. Inc Stock (KKR) Price History
The historical daily chart and data for KKR & Co. Inc stock (KKR), show that the latest closing stock price as of May 02, 2024, is $97.13.
- KKR & Co. Inc all-time high stock price is $103.48, occurred on March 21, 2024.
- The lowest KKR & Co. Inc stock price recorded was $8.00 on August 24, 2015. Since then, KKR & Co. Inc's stock price has risen over 1,114% to $97.13 now.
- The 52-week high stock price for KKR is $103.48, representing a 6.54% increase from the current share price, occurred on March 21, 2024.
- The 52-week low stock price for KKR is $47.79, indicating a -50.80% decrease from the current share price, occurred on May 16, 2023.
- The closing price of KKR & Co. Inc (KKR) stock in the beginning of 2023 was $73.53. The stock closed the year at $46.42, a loss of over -36.87% for the year.
The table below shows more information about KKR historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May 02, 2024 | $97.20 | $93.94 | $3.27 | 6,468,114.0 | +2.11% |
| May 01, 2024 | $97.56 | $94.03 | $3.53 | 5,679,569.0 | +2.20% |
| Apr 30, 2024 | $95.21 | $92.97 | $2.23 | 3,423,704.0 | -2.32% |
| Apr 29, 2024 | $96.11 | $94.29 | $1.82 | 3,205,259.0 | -0.27% |
| Apr 26, 2024 | $96.86 | $94.72 | $2.14 | 1,960,494.0 | +0.71% |
| Apr 25, 2024 | $96.22 | $93.61 | $2.61 | 4,938,288.0 | -1.96% |
| Apr 24, 2024 | $98.55 | $95.98 | $2.57 | 3,618,814.0 | -1.22% |
| Apr 23, 2024 | $98.19 | $94.36 | $3.83 | 3,006,685.0 | +3.70% |
| Apr 22, 2024 | $95.22 | $92.75 | $2.47 | 3,052,559.0 | +2.00% |
| Apr 19, 2024 | $94.24 | $91.92 | $2.32 | 4,410,129.0 | -0.78% |
| Apr 18, 2024 | $95.88 | $93.12 | $2.76 | 4,623,313.0 | -1.35% |
| Apr 17, 2024 | $97.39 | $94.05 | $3.34 | 2,310,344.0 | -1.72% |
| Apr 16, 2024 | $97.09 | $94.10 | $2.99 | 4,903,660.0 | +0.47% |
| Apr 15, 2024 | $99.22 | $95.11 | $4.11 | 3,349,732.0 | -1.49% |
| Apr 12, 2024 | $99.83 | $96.89 | $2.94 | 2,829,205.0 | -3.15% |
| Apr 11, 2024 | $102.8 | $98.96 | $3.80 | 5,785,110.0 | +1.45% |
| Apr 10, 2024 | $101.2 | $97.02 | $4.21 | 3,808,274.0 | -1.26% |
| Apr 09, 2024 | $102.6 | $98.98 | $3.62 | 1,922,379.0 | -1.41% |
| Apr 08, 2024 | $102.1 | $100.8 | $1.35 | 1,856,447.0 | +0.76% |
| Apr 05, 2024 | $101.5 | $98.45 | $3.02 | 2,662,842.0 | +2.81% |
| Apr 04, 2024 | $101.3 | $97.80 | $3.48 | 2,093,975.0 | -1.39% |
| Apr 03, 2024 | $100.3 | $97.94 | $2.35 | 2,129,942.0 | +1.69% |
KKR & Co. Inc Stock (KKR) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of KKR & Co. Inc stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of KKR shares. From significant milestones and fluctuations to notable trends, this in-depth examination of KKR & Co. Inc stock price history provides a foundation for understanding how the company's stock has evolved over time.
KKR & Co. Inc Stock (KKR) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May, 2024 | $97.56 | $93.94 | $3.63 | 18,615,797.0 | +4.36% |
| Apr, 2024 | $102.8 | $91.92 | $10.84 | 70,469,625.0 | -7.47% |
| Mar, 2024 | $103.5 | $94.66 | $8.82 | 66,317,921.0 | +2.36% |
| Feb, 2024 | $98.63 | $85.19 | $13.44 | 89,789,869.0 | +13.49% |
| Jan, 2024 | $88.51 | $78.95 | $9.56 | 59,428,471.0 | +4.50% |
KKR & Co. Inc Stock (KKR) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $85.66 | $73.04 | $12.62 | 73,761,300.0 | +9.24% |
| Nov, 2023 | $75.86 | $55.78 | $20.08 | 79,501,488.0 | +36.90% |
| Oct, 2023 | $63.27 | $53.72 | $9.55 | 70,910,822.0 | -10.06% |
| Sep, 2023 | $64.77 | $60.50 | $4.27 | 75,026,100.0 | -1.93% |
| Aug, 2023 | $63.64 | $58.22 | $5.42 | 74,268,981.0 | +5.78% |
| Jul, 2023 | $62.44 | $52.95 | $9.49 | 52,809,706.0 | +6.04% |
| Jun, 2023 | $58.89 | $50.97 | $7.92 | 70,271,306.0 | +8.76% |
| May, 2023 | $54.02 | $47.79 | $6.23 | 64,211,466.0 | -2.98% |
| Apr, 2023 | $54.42 | $48.95 | $5.48 | 49,564,843.0 | +1.05% |
| Mar, 2023 | $57.39 | $47.46 | $9.93 | 76,499,783.0 | -6.80% |
| Feb, 2023 | $60.53 | $54.12 | $6.41 | 58,178,486.0 | +0.97% |
| Jan, 2023 | $56.00 | $46.31 | $9.69 | 64,063,112.0 | +20.23% |
KKR & Co. Inc Stock (KKR) Price History 2022
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2022 | $52.95 | $45.03 | $7.92 | 63,143,621.0 | -10.59% |
| Nov, 2022 | $57.55 | $47.79 | $9.76 | 64,841,220.0 | +6.77% |
| Oct, 2022 | $49.43 | $41.77 | $7.66 | 75,381,643.0 | +13.09% |
| Sep, 2022 | $53.02 | $42.73 | $10.30 | 77,468,506.0 | -14.95% |
| Aug, 2022 | $57.68 | $49.35 | $8.33 | 55,410,796.0 | -8.84% |
| Jul, 2022 | $56.25 | $44.40 | $11.85 | 47,463,522.0 | +19.81% |
| Jun, 2022 | $57.68 | $44.28 | $13.40 | 60,783,573.0 | -15.54% |
| May, 2022 | $57.81 | $47.51 | $10.30 | 99,076,268.0 | +7.53% |
| Apr, 2022 | $61.52 | $50.01 | $11.51 | 65,222,559.0 | -12.83% |
| Mar, 2022 | $62.29 | $50.55 | $11.74 | 85,246,928.0 | -2.74% |
| Feb, 2022 | $73.30 | $55.11 | $18.19 | 75,414,622.0 | -15.51% |
| Jan, 2022 | $75.19 | $61.13 | $14.06 | 67,971,290.0 | -4.48% |
1.28%
Cap:
|
Volume (24h):