Get the Stockscreener App
120.81
2.51%
2.96
After Hours:
120.81
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 November 25, 2025, is $120.81.
- Kkr Co Inc all-time high stock price is $170.40, occurred on January 31, 2025.
- 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 1,410% to $120.81 now.
- The 52-week high stock price for KKR is $170.40, representing a 41.05% increase from the current share price, occurred on January 31, 2025.
- The 52-week low stock price for KKR is $86.15, indicating a -28.69% decrease from the current share price, occurred on April 07, 2025.
- The closing price of Kkr Co Inc (KKR) stock in the beginning of 2024 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 |
|---|---|---|---|---|---|
| Nov 25, 2025 | $120.9 | $116.2 | $4.77 | 4,498,386.0 | +2.51% |
| Nov 24, 2025 | $119.0 | $116.7 | $2.26 | 4,803,373.0 | -0.69% |
| Nov 21, 2025 | $118.9 | $113.8 | $5.06 | 5,846,440.0 | +3.72% |
| Nov 20, 2025 | $121.6 | $114.3 | $7.34 | 5,545,462.0 | -2.63% |
| Nov 19, 2025 | $117.5 | $113.1 | $4.41 | 3,482,172.0 | +2.91% |
| Nov 18, 2025 | $116.1 | $112.0 | $4.11 | 5,743,491.0 | +0.14% |
| Nov 17, 2025 | $120.0 | $113.5 | $6.52 | 5,273,581.0 | -4.92% |
| Nov 14, 2025 | $120.8 | $118.5 | $2.30 | 4,357,306.0 | -0.69% |
| Nov 13, 2025 | $123.6 | $118.8 | $4.78 | 9,598,926.0 | -1.89% |
| Nov 12, 2025 | $124.7 | $121.6 | $3.11 | 3,610,923.0 | +1.41% |
| Nov 11, 2025 | $122.1 | $118.6 | $3.42 | 3,123,697.0 | +1.04% |
| Nov 10, 2025 | $124.0 | $119.2 | $4.72 | 5,680,437.0 | -1.00% |
| Nov 07, 2025 | $122.1 | $112.1 | $10.04 | 9,112,460.0 | +1.68% |
| Nov 06, 2025 | $120.5 | $117.6 | $2.87 | 6,347,089.0 | +0.35% |
| Nov 05, 2025 | $120.5 | $116.5 | $4.01 | 3,791,191.0 | +0.51% |
| Nov 04, 2025 | $120.3 | $116.4 | $3.86 | 4,294,134.0 | +0.56% |
| Nov 03, 2025 | $118.8 | $116.5 | $2.23 | 4,338,460.0 | -0.59% |
| Oct 31, 2025 | $118.9 | $115.1 | $3.85 | 4,865,918.0 | +0.19% |
| Oct 30, 2025 | $120.3 | $117.8 | $2.51 | 3,841,353.0 | -0.37% |
| Oct 29, 2025 | $120.8 | $117.9 | $2.85 | 5,092,339.0 | -1.71% |
| Oct 28, 2025 | $122.6 | $120.3 | $2.28 | 2,878,785.0 | -1.35% |
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 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Nov, 2025 | $124.7 | $112.0 | $12.70 | 93,945,914.0 | +2.10% |
| Oct, 2025 | $130.3 | $115.1 | $15.27 | 105,246,049.0 | -8.94% |
| Sep, 2025 | $152.1 | $126.6 | $25.53 | 82,166,339.0 | -6.84% |
| Aug, 2025 | $149.3 | $136.0 | $13.29 | 65,658,726.0 | -4.84% |
| Jul, 2025 | $153.9 | $130.9 | $23.01 | 73,111,199.0 | +10.19% |
| Jun, 2025 | $136.1 | $117.8 | $18.29 | 69,784,242.0 | +9.53% |
| May, 2025 | $129.8 | $112.0 | $17.80 | 91,275,280.0 | +6.29% |
| Apr, 2025 | $121.7 | $86.15 | $35.50 | 159,763,492.0 | -1.16% |
| Mar, 2025 | $138.9 | $105.3 | $33.58 | 135,663,167.0 | -14.74% |
| Feb, 2025 | $164.4 | $127.2 | $37.28 | 100,142,502.0 | -18.84% |
| Jan, 2025 | $170.4 | $138.9 | $31.52 | 67,898,950.0 | +12.95% |
Kkr Co Inc Stock (KKR) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $163.7 | $141.3 | $22.40 | 65,402,403.0 | -8.89% |
| Nov, 2024 | $163.7 | $135.8 | $27.85 | 62,778,765.0 | +17.82% |
| Oct, 2024 | $147.1 | $128.7 | $18.45 | 58,913,713.0 | +5.87% |
| Sep, 2024 | $134.8 | $113.9 | $20.93 | 57,169,516.0 | +5.50% |
| Aug, 2024 | $124.2 | $98.25 | $25.95 | 68,753,078.0 | +0.26% |
| Jul, 2024 | $128.8 | $103.6 | $25.16 | 73,596,732.0 | +17.30% |
| Jun, 2024 | $113.9 | $96.43 | $17.48 | 246,033,062.0 | +2.33% |
| May, 2024 | $108.0 | $93.94 | $14.06 | 86,059,091.0 | +10.50% |
| 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% |
1.42%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):