KKR
KKR & Co (KKR)
NYSE
$93.50-$3.40 (-3.51%)
Price as of Jun 23, 2026 4:26 PM EDT
  • $87.0B
    Market Cap
  • -20.14%
    1-Year Change
  • Asset Management
    Industry
  • 1 Month
    +3.04%
    Low Price$90.53
    High Price$98.97
  • 3 Months
    +7.88%
    Low Price$88.50
    High Price$105.92
  • 1 Year
    -20.14%
    Low Price$83.88
    High Price$152.16
Date
Open
High
Low
Close
Change (%)
Volume
06/22/2026
97.49
98.25
95.07
96.90
-0.11%
4,042,163
06/18/2026
98.40
98.99
96.62
97.01
-0.16%
5,464,686
06/17/2026
98.46
100.31
96.60
97.17
-1.82%
4,175,166
06/16/2026
98.92
99.97
97.89
98.97
+0.91%
2,915,875
06/15/2026
98.49
101.05
97.81
98.08
+1.91%
3,552,605
06/12/2026
96.11
98.66
95.60
96.24
+0.99%
3,936,552
06/11/2026
94.46
95.35
91.76
95.30
+0.29%
4,770,100
06/10/2026
95.10
97.05
93.93
95.02
-0.86%
3,192,543
06/09/2026
94.00
97.44
93.60
95.84
+2.82%
3,732,899
06/08/2026
93.72
94.52
92.49
93.21
-0.20%
3,870,612
06/05/2026
95.88
97.11
92.43
93.40
-2.16%
3,090,985
06/04/2026
92.39
96.45
91.83
95.46
+5.45%
5,502,124
06/03/2026
89.40
91.67
87.50
90.53
-4.15%
7,041,722
06/02/2026
94.56
96.00
93.79
94.45
-0.59%
6,986,262
06/01/2026
96.75
98.79
94.76
95.01
-0.97%
4,028,704
05/29/2026
93.49
97.25
93.01
95.94
+2.03%
5,164,710
05/28/2026
95.20
95.29
92.27
94.03
-1.05%
4,688,518
05/27/2026
95.00
96.70
93.58
95.03
+0.04%
3,740,660
05/26/2026
94.50
96.00
94.00
94.99
+1.01%
3,604,992
05/22/2026
95.00
96.07
93.61
94.04
-0.76%
2,824,657
05/21/2026
93.86
95.31
93.06
94.76
+0.45%
3,846,667
05/20/2026
93.23
94.66
91.08
94.34
+1.53%
5,531,964
05/19/2026
95.43
95.88
92.48
92.92
-3.18%
4,978,535
05/18/2026
96.43
98.70
95.36
95.97
-1.03%
3,581,900
05/15/2026
99.24
100.50
96.92
96.97
-2.42%
5,915,555
05/15/2026
$0.20 Dividend
05/14/2026
98.51
100.32
97.91
99.38
+2.20%
3,751,119
05/13/2026
98.29
99.08
96.71
97.24
-2.05%
4,935,926
05/12/2026
98.84
99.44
97.81
99.28
+0.01%
6,366,413
05/11/2026
100.80
102.79
98.42
99.27
-2.98%
5,292,119
05/08/2026
99.83
102.74
98.52
102.32
+2.17%
5,948,750
05/07/2026
101.61
101.86
98.86
100.14
-0.45%
6,282,041
05/06/2026
103.23
103.26
100.04
100.59
-1.19%
5,120,104
05/05/2026
102.81
104.25
99.80
101.80
-1.29%
5,703,916
05/05/2026
$1.39 Earnings
05/04/2026
103.80
105.74
102.42
103.13
-0.34%
4,101,462
05/01/2026
104.79
105.93
103.01
103.48
-0.63%
4,063,966
04/30/2026
97.24
104.59
97.24
104.14
+5.05%
5,270,734
04/29/2026
101.02
101.56
98.31
99.13
-2.05%
4,078,910
04/28/2026
101.24
102.05
99.85
101.20
+0.70%
2,793,298
04/27/2026
100.16
103.06
99.70
100.50
-1.11%
3,898,032
04/24/2026
101.66
102.31
100.13
101.63
+0.19%
2,419,679
04/23/2026
103.80
104.58
100.08
101.44
-4.04%
4,779,851
04/22/2026
106.40
107.44
104.56
105.71
+1.41%
4,813,228
04/21/2026
104.14
107.33
103.56
104.25
+0.51%
5,124,521
04/20/2026
102.86
104.75
102.80
103.72
+0.31%
4,745,444
04/17/2026
103.82
106.66
102.89
103.40
+1.55%
5,831,893
04/16/2026
104.30
105.16
101.81
101.82
-1.76%
4,254,957
04/15/2026
101.30
104.54
101.30
103.65
+3.41%
6,300,569
04/14/2026
98.81
101.41
98.42
100.23
+2.33%
8,152,240
04/13/2026
90.97
98.04
90.64
97.95
+7.59%
6,904,183
04/10/2026
92.65
92.82
89.52
91.04
-1.73%
4,067,959
04/09/2026
92.81
93.47
91.41
92.65
-1.20%
5,085,526
04/08/2026
93.91
96.26
92.19
93.78
+3.54%
5,159,689
04/07/2026
89.70
91.15
89.70
90.57
-0.33%
2,857,265
04/06/2026
90.66
91.56
89.90
90.87
-0.20%
3,611,786
04/02/2026
88.05
93.37
87.91
91.05
-0.14%
5,583,670
04/01/2026
93.04
93.48
90.21
91.18
-1.23%
6,575,263
03/31/2026
91.94
93.49
89.70
92.32
+2.37%
8,069,909
03/30/2026
88.23
91.92
87.87
90.18
+2.10%
7,323,745
03/27/2026
88.50
89.02
86.14
88.33
-1.66%
8,248,350
03/26/2026
87.83
90.78
87.57
89.81
+1.21%
7,207,234
03/25/2026
92.12
92.84
88.68
88.74
-2.20%
5,734,927
03/24/2026
87.58
90.91
86.74
90.73
+0.08%
7,082,335
03/23/2026
92.50
92.95
89.61
90.66
+0.93%
6,090,355
03/20/2026
90.22
90.59
88.56
89.82
-0.66%
9,438,911
03/19/2026
89.32
90.85
88.69
90.42
-0.03%
5,537,853
03/18/2026
87.88
92.26
87.83
90.45
+1.87%
7,226,004
03/17/2026
87.02
89.88
86.49
88.80
+3.33%
4,955,805
03/16/2026
86.83
87.14
84.67
85.93
+0.20%
5,915,780
03/13/2026
84.84
87.20
84.40
85.76
+2.44%
7,304,503
03/12/2026
85.26
86.91
82.51
83.72
-3.73%
13,740,061
03/11/2026
89.80
90.99
85.26
86.96
-3.15%
8,187,458
03/10/2026
91.27
91.61
88.14
89.78
-1.08%
5,684,711
03/09/2026
89.15
91.37
86.83
90.76
-0.43%
8,451,733
03/06/2026
92.88
92.88
88.94
91.15
-4.46%
9,266,932
03/05/2026
93.32
95.91
93.26
95.40
+1.88%
8,230,187
03/04/2026
91.32
94.38
91.27
93.65
+3.62%
8,928,958
03/03/2026
86.48
91.68
85.20
90.37
-0.07%
10,473,325
03/02/2026
85.58
91.18
84.35
90.43
+3.34%
13,703,679
02/27/2026
92.03
92.03
86.18
87.51
-6.34%
21,851,229
02/26/2026
97.04
97.85
92.28
93.44
-3.11%
15,504,224
02/25/2026
96.26
97.51
93.37
96.44
+0.95%
9,121,311
02/24/2026
92.09
96.90
90.82
95.53
+3.83%
8,821,707
02/23/2026
99.70
99.70
91.27
92.01
-8.89%
15,344,669
02/20/2026
100.60
104.07
99.57
100.98
-0.45%
6,749,903
02/19/2026
102.44
103.34
98.73
101.44
-1.89%
10,029,114
02/18/2026
102.19
105.20
101.30
103.40
+1.02%
5,660,071
02/17/2026
101.80
103.29
99.51
102.35
+0.99%
6,434,000
02/17/2026
$0.19 Dividend
02/13/2026
100.93
102.53
100.39
101.35
+0.60%
4,234,586
02/12/2026
106.53
107.58
98.11
100.74
-3.75%
8,987,346
02/11/2026
107.19
108.84
103.89
104.66
-2.01%
6,812,575
02/10/2026
106.81
109.12
106.20
106.81
-0.07%
9,036,717
02/09/2026
102.84
108.00
102.26
106.89
+3.96%
11,737,729
02/06/2026
102.17
103.56
99.61
102.81
+4.06%
13,332,077
02/05/2026
102.61
104.41
97.00
98.80
-5.35%
16,545,340
02/05/2026
$1.12 Earnings
02/04/2026
102.30
106.40
98.99
104.37
+1.44%
20,811,332
02/03/2026
112.77
113.28
101.66
102.89
-9.69%
11,515,503