Free Trial

KKR & Co. Inc. (KKR) Stock Chart & Stock Price History

KKR & Co. Inc. logo
$117.00 +2.51 (+2.19%)
Closing price 05/2/2025 03:59 PM Eastern
Extended Trading
$116.80 -0.20 (-0.17%)
As of 05/2/2025 07:53 PM Eastern
Extended trading is trading that happens on electronic markets outside of regular trading hours. This is a fair market value extended hours price provided by Polygon.io. Learn more.

KKR & Co. Inc. Stock Price Performance

5 Day
Performance
+2.32%
1 Month
Performance
+26.16%
3 Month
Performance
-21.89%
6 Month
Performance
-14.48%
Year-To-Date
Performance
-20.90%
1 Year
Performance
+23.14%
Receive KKR Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for KKR & Co. Inc. and its competitors with MarketBeat's FREE daily newsletter.

KKR Stock Chart for Sunday, May, 4, 2025

KKR & Co. Inc. Stock Price History

DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/02/2025$114.67$117.00
+2.03%
$118.41$115.943.80 million shs$103.93 billion
05/01/2025$114.40$114.67
+0.23%
$118.10$113.465.46 million shs$101.85 billion
04/30/2025$114.35$114.40
+0.04%
$114.80$109.054.66 million shs$101.62 billion
04/29/2025$113.86$114.35
+0.43%
$115.16$112.703.82 million shs$101.57 billion
04/28/2025$113.81$113.86
+0.04%
$116.50$112.114.16 million shs$101.14 billion
04/25/2025$113.34$113.81
+0.41%
$114.51$112.133.55 million shs$101.09 billion
04/24/2025$106.99$113.34
+5.94%
$113.96$106.075.97 million shs$100.67 billion
04/23/2025$102.10$106.99
+4.79%
$111.66$106.167.39 million shs$95.03 billion
04/22/2025$98.00$102.10
+4.18%
$103.48$99.505.85 million shs$90.69 billion
04/21/2025$103.29$98.00
-5.12%
$102.03$96.684.41 million shs$87.05 billion
04/18/2025$103.29$103.29$104.94$102.423.73 million shs$91.75 billion
04/17/2025$102.22$103.29
+1.05%
$104.94$102.423.73 million shs$91.75 billion
04/16/2025$104.20$102.22
-1.90%
$104.37$100.565.31 million shs$90.80 billion
04/15/2025$103.13$104.20
+1.03%
$105.96$103.644.53 million shs$92.55 billion
04/14/2025$101.40$103.13
+1.71%
$105.08$101.537.46 million shs$91.61 billion
04/11/2025$101.62$101.40
-0.22%
$101.71$96.458.30 million shs$90.07 billion
04/10/2025$110.78$101.62
-8.27%
$106.82$97.9411.49 million shs$90.26 billion
04/09/2025$93.97$110.78
+17.89%
$112.78$91.5013.23 million shs$98.40 billion
04/09/2025$93.97$110.78
+17.89%
$112.78$91.5013.23 million shs$98.40 billion
04/08/2025$97.50$93.97
-3.62%
$105.01$92.5011.69 million shs$83.47 billion
04/08/2025$97.50$93.97
-3.62%
$105.01$92.5011.69 million shs$83.47 billion
04/07/2025$92.74$97.50
+5.13%
$101.56$86.1515.12 million shs$86.60 billion
04/04/2025$102.33$92.74
-9.37%
$97.10$88.7619.02 million shs$82.38 billion
04/03/2025$120.99$102.33
-15.43%
$111.75$101.8413.84 million shs$90.89 billion

This page (NYSE:KKR) was last updated on 5/4/2025 by MarketBeat.com Staff
From Our Partners