KKR
KKR & Co (KKR)
NYSE
$108.00-$0.48 (-0.44%)
Price as of Aug 21, 2026 8:00 PM EDT
  • $97.4B
    Market Cap
  • -22.93%
    1-Year Change
  • Asset Management
    Industry
  • 1 Month
    +11.92%
    Low Price$99.09
    High Price$115.30
  • 3 Months
    +14.70%
    Low Price$88.77
    High Price$115.30
  • 1 Year
    -22.93%
    Low Price$83.56
    High Price$148.27
Date
Open
High
Low
Close
Change (%)
Volume
08/21/2026
110.11
110.11
107.67
108.48
+1.36%
2,680,216
08/20/2026
109.82
109.96
106.91
107.02
-3.11%
3,708,330
08/19/2026
108.55
113.00
108.10
110.46
+3.05%
4,757,054
08/18/2026
108.40
109.38
106.53
107.19
-1.51%
4,049,501
08/17/2026
112.90
113.63
107.50
108.83
-4.54%
7,075,576
08/14/2026
115.50
116.17
113.40
114.01
-1.12%
5,858,012
08/13/2026
111.65
116.57
111.36
115.30
+3.97%
7,227,238
08/12/2026
112.00
114.57
109.10
110.90
-0.06%
6,736,004
08/11/2026
104.01
111.34
103.66
110.97
+6.88%
8,319,583
08/10/2026
101.81
104.26
101.15
103.83
+1.18%
6,468,243
08/10/2026
$0.20 Dividend
08/07/2026
103.07
104.72
102.08
102.62
-0.52%
7,048,667
08/06/2026
105.82
106.09
102.15
103.15
-2.18%
3,422,814
08/05/2026
108.78
109.41
103.82
105.45
-2.37%
3,995,068
08/04/2026
105.20
108.15
104.15
108.00
+1.55%
5,337,792
08/03/2026
102.75
107.10
102.41
106.36
+5.06%
5,799,514
07/31/2026
99.28
101.53
98.94
101.24
+0.45%
6,282,837
07/30/2026
100.45
101.32
95.48
100.79
+1.71%
4,886,576
07/30/2026
$1.63 Earnings
07/29/2026
99.98
101.75
98.78
99.09
-3.29%
4,329,087
07/28/2026
101.18
102.75
100.38
102.47
+1.01%
3,380,481
07/27/2026
99.81
102.25
99.81
101.44
+2.28%
3,692,493
07/24/2026
95.85
99.30
95.59
99.17
+3.53%
3,867,071
07/23/2026
95.80
97.32
93.95
95.79
+0.46%
2,306,405
07/22/2026
96.16
97.29
94.65
95.35
-1.63%
2,564,619
07/21/2026
96.82
97.88
96.32
96.93
+0.14%
2,863,967
07/20/2026
100.94
101.29
96.24
96.79
-3.93%
3,398,273
07/17/2026
101.06
103.97
100.21
100.75
-1.76%
3,576,946
07/16/2026
100.76
102.65
99.54
102.56
+1.78%
6,363,293
07/15/2026
98.61
102.50
97.68
100.76
+3.85%
5,929,403
07/14/2026
96.39
98.19
95.87
97.03
+0.31%
2,524,461
07/13/2026
96.84
97.59
95.60
96.73
-0.03%
2,971,399
07/10/2026
97.81
99.03
96.72
96.76
+0.70%
2,839,621
07/09/2026
93.36
96.23
92.71
96.09
+3.18%
3,070,617
07/08/2026
93.91
93.98
91.20
93.12
-1.93%
2,772,243
07/07/2026
96.24
96.72
94.60
94.96
-0.86%
3,496,782
07/06/2026
94.46
96.81
93.97
95.79
+2.27%
3,860,757
07/02/2026
94.67
96.09
92.57
93.66
+1.38%
3,912,089
07/01/2026
92.92
94.11
91.84
92.38
+0.85%
3,505,934
06/30/2026
89.39
91.93
88.22
91.61
+3.19%
5,836,358
06/29/2026
90.75
91.26
88.06
88.77
-1.32%
5,837,962
06/26/2026
92.14
93.93
88.93
89.96
-2.72%
8,723,294
06/25/2026
91.93
97.40
91.93
92.47
+1.25%
6,622,996
06/24/2026
93.56
93.60
90.67
91.34
-2.13%
7,761,418
06/23/2026
95.73
96.51
92.35
93.32
-3.51%
6,670,914
06/22/2026
97.31
98.06
94.89
96.72
-0.11%
4,042,163
06/18/2026
98.21
98.80
96.44
96.83
-0.16%
5,464,686
06/17/2026
98.27
100.12
96.42
96.99
-1.82%
4,175,166
06/16/2026
98.73
99.78
97.70
98.78
+0.91%
2,915,875
06/15/2026
98.30
100.86
97.62
97.89
+1.91%
3,552,605
06/12/2026
95.92
98.47
95.42
96.06
+0.99%
3,936,552
06/11/2026
94.28
95.17
91.59
95.12
+0.29%
4,770,100
06/10/2026
94.92
96.86
93.75
94.84
-0.86%
3,192,543
06/09/2026
93.82
97.26
93.42
95.66
+2.82%
3,732,899
06/08/2026
93.54
94.34
92.31
93.03
-0.20%
3,870,612
06/05/2026
95.70
96.93
92.25
93.22
-2.16%
3,090,985
06/04/2026
92.21
96.27
91.65
95.28
+5.45%
5,502,124
06/03/2026
89.23
91.50
87.33
90.36
-4.15%
7,041,722
06/02/2026
94.38
95.82
93.61
94.27
-0.59%
6,986,262
06/01/2026
96.57
98.60
94.58
94.83
-0.97%
4,028,704
05/29/2026
93.31
97.07
92.83
95.76
+2.03%
5,164,710
05/28/2026
95.02
95.11
92.09
93.85
-1.05%
4,688,518
05/27/2026
94.82
96.51
93.40
94.85
+0.04%
3,740,660
05/26/2026
94.32
95.82
93.82
94.81
+1.01%
3,604,992
05/22/2026
94.82
95.89
93.43
93.86
-0.76%
2,824,657
05/21/2026
93.68
95.13
92.88
94.58
+0.45%
3,846,667
05/20/2026
93.05
94.48
90.91
94.16
+1.53%
5,531,964
05/19/2026
95.25
95.70
92.30
92.74
-3.18%
4,978,535
05/18/2026
96.25
98.51
95.18
95.79
-1.03%
3,581,900
05/15/2026
99.05
100.31
96.73
96.79
-2.42%
5,915,555
05/15/2026
$0.20 Dividend
05/14/2026
98.32
100.13
97.72
99.19
+2.20%
3,751,119
05/13/2026
98.10
98.89
96.53
97.05
-2.05%
4,935,926
05/12/2026
98.65
99.26
97.62
99.09
+0.01%
6,366,413
05/11/2026
100.61
102.59
98.23
99.08
-2.98%
5,292,119
05/08/2026
99.64
102.54
98.33
102.13
+2.17%
5,948,750
05/07/2026
101.42
101.67
98.67
99.95
-0.45%
6,282,041
05/06/2026
103.03
103.07
99.85
100.40
-1.19%
5,120,104
05/05/2026
102.61
104.05
99.61
101.61
-1.29%
5,703,916
05/05/2026
$1.39 Earnings
05/04/2026
103.60
105.54
102.22
102.93
-0.34%
4,101,462
05/01/2026
104.60
105.73
102.81
103.28
-0.63%
4,063,966
04/30/2026
97.05
104.40
97.05
103.94
+5.05%
5,270,734
04/29/2026
100.83
101.37
98.12
98.94
-2.05%
4,078,910
04/28/2026
101.05
101.86
99.66
101.01
+0.70%
2,793,298
04/27/2026
99.97
102.86
99.52
100.31
-1.11%
3,898,032
04/24/2026
101.47
102.12
99.94
101.44
+0.19%
2,419,679
04/23/2026
103.60
104.38
99.89
101.25
-4.04%
4,779,851
04/22/2026
106.20
107.24
104.37
105.51
+1.41%
4,813,228
04/21/2026
103.94
107.12
103.36
104.05
+0.51%
5,124,521
04/20/2026
102.66
104.56
102.60
103.52
+0.31%
4,745,444
04/17/2026
103.62
106.46
102.69
103.20
+1.55%
5,831,893
04/16/2026
104.10
104.96
101.62
101.63
-1.76%
4,254,957
04/15/2026
101.11
104.34
101.11
103.45
+3.41%
6,300,569
04/14/2026
98.62
101.22
98.23
100.04
+2.33%
8,152,240
04/13/2026
90.80
97.85
90.47
97.76
+7.59%
6,904,183
04/10/2026
92.47
92.64
89.35
90.87
-1.73%
4,067,959
04/09/2026
92.63
93.29
91.24
92.47
-1.20%
5,085,526
04/08/2026
93.73
96.08
92.01
93.60
+3.54%
5,159,689
04/07/2026
89.53
90.98
89.53
90.40
-0.33%
2,857,265