KKR
KKR & Co (KKR)
NYSE
$102.41+$0.98 (+0.97%)
Price as of Aug 03, 2026 4:43 AM EDT
  • $90.7B
    Market Cap
  • -28.37%
    1-Year Change
  • Asset Management
    Industry
  • 1 Month
    +10.51%
    Low Price$93.30
    High Price$102.75
  • 3 Months
    -2.60%
    Low Price$88.94
    High Price$102.75
  • 1 Year
    -28.37%
    Low Price$83.72
    High Price$148.55
Date
Open
High
Low
Close
Change (%)
Volume
07/31/2026
99.47
101.72
99.13
101.43
+0.45%
6,282,837
07/30/2026
100.64
101.51
95.66
100.98
+1.71%
4,886,576
07/30/2026
$1.63 Earnings
07/29/2026
100.17
101.94
98.97
99.28
-3.29%
4,329,087
07/28/2026
101.37
102.95
100.57
102.66
+1.01%
3,380,481
07/27/2026
100.00
102.44
100.00
101.63
+2.28%
3,692,493
07/24/2026
96.03
99.49
95.77
99.36
+3.53%
3,867,071
07/23/2026
95.98
97.50
94.13
95.97
+0.46%
2,306,405
07/22/2026
96.34
97.47
94.83
95.53
-1.63%
2,564,619
07/21/2026
97.00
98.07
96.50
97.11
+0.14%
2,863,967
07/20/2026
101.13
101.48
96.43
96.97
-3.93%
3,398,273
07/17/2026
101.25
104.17
100.40
100.94
-1.76%
3,576,946
07/16/2026
100.95
102.85
99.73
102.75
+1.78%
6,363,293
07/15/2026
98.80
102.70
97.87
100.95
+3.85%
5,929,403
07/14/2026
96.57
98.38
96.05
97.21
+0.31%
2,524,461
07/13/2026
97.02
97.78
95.78
96.91
-0.03%
2,971,399
07/10/2026
98.00
99.22
96.90
96.94
+0.70%
2,839,621
07/09/2026
93.54
96.41
92.89
96.27
+3.18%
3,070,617
07/08/2026
94.09
94.16
91.37
93.30
-1.93%
2,772,243
07/07/2026
96.42
96.90
94.78
95.14
-0.86%
3,496,782
07/06/2026
94.64
96.99
94.15
95.97
+2.27%
3,860,757
07/02/2026
94.85
96.27
92.75
93.84
+1.38%
3,912,089
07/01/2026
93.10
94.29
92.01
92.56
+0.85%
3,505,934
06/30/2026
89.56
92.10
88.39
91.78
+3.19%
5,836,358
06/29/2026
90.92
91.43
88.23
88.94
-1.32%
5,837,962
06/26/2026
92.32
94.11
89.10
90.13
-2.72%
8,723,294
06/25/2026
92.10
97.59
92.10
92.65
+1.25%
6,622,996
06/24/2026
93.74
93.78
90.84
91.51
-2.13%
7,761,418
06/23/2026
95.91
96.69
92.53
93.50
-3.51%
6,670,914
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