KKR & Co. Inc. (KKR) Stock Chart & Stock Price History $146.08 -1.52 (-1.03%) Closing price 03:59 PM EasternExtended Trading$145.84 -0.25 (-0.17%) As of 07:42 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. Add Compare Share Share Chart Stock AnalysisAnalyst ForecastsChartCompetitorsDividendEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestSustainabilityTrendsBuy This Stock KKR & Co. Inc. Stock Price Performance The KKR & Co. Inc. (KKR) stock chart highlights key performance trends across multiple timeframes. Over the last 12 months, the stock's price has increased 27.16%, with a year-to-date return of -1.24%. In the past month, the stock has increased 19.46%, reflecting recent market activity. As of the latest close, KKR & Co. Inc. traded at $147.69 with a market cap of $131.54 billion and volume of 5.07 million shares. Five years ago, the stock traded at $34.98, representing a 317.61% increase over that period. At the time, it had a market cap of $19.50 billion and a volume of 1.78 million shares. Receive KKR Stock News and Ratings via EmailSign-up to receive the latest news and ratings for KKR & Co. Inc. and its competitors with MarketBeat's FREE daily newsletter. Email Address 5 Day Performance+3.51%1 Month Performance+19.46%3 Month Performance+41.42%Year-To-Date Performance-1.24%1 Year Performance+27.16%5 Year Performance+317.61% KKR Stock Chart for Friday, July, 18, 2025 KKR Chart by TradingView KKR & Co. Inc. Stock Price History Daily Weekly Monthly Yearly Time Frame Custom Range 1 Month 3 Months 6 Months Year-to-Date 1 Year 3 Year 5 Year Time Frame Start Date End Date Export to Excel DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization07/18/2025$147.69$146.08-1.09%$148.29$145.393.12 million shs$130.10 billion07/17/2025$143.17$147.69+3.16%$148.02$142.635.07 million shs$131.54 billion07/16/2025$137.07$143.17+4.45%$143.23$137.694.86 million shs$127.51 billion07/15/2025$139.43$137.07-1.69%$140.27$136.742.67 million shs$122.08 billion07/14/2025$141.13$139.43-1.21%$140.82$139.103.30 million shs$124.18 billion07/11/2025$143.19$141.13-1.44%$142.22$140.463.20 million shs$125.70 billion07/10/2025$139.22$143.19+2.85%$143.77$139.123.76 million shs$127.53 billion07/09/2025$137.98$139.22+0.90%$140.25$138.313.00 million shs$124.00 billion07/08/2025$135.62$137.98+1.74%$139.19$135.914.45 million shs$122.89 billion07/07/2025$138.63$135.62-2.17%$139.69$134.954.55 million shs$120.79 billion Get the Latest News and Ratings for KKR and Related StocksEnter your email address below to receive the latest news and analysts' ratings for KKR & Co. Inc. and its competitors with MarketBeat's FREE daily newsletter. 07/04/2025$138.63$138.63$139.25$136.002.65 million shs$123.46 billion07/03/2025$134.58$138.63+3.01%$139.25$136.002.65 million shs$123.46 billion07/02/2025$132.41$134.58+1.64%$134.96$131.182.20 million shs$119.86 billion07/01/2025$133.24$132.41-0.62%$133.41$130.862.80 million shs$117.93 billion06/30/2025$134.52$133.24-0.95%$136.14$132.204.03 million shs$118.67 billion06/27/2025$132.10$134.52+1.83%$135.42$131.945.40 million shs$119.81 billion06/26/2025$128.89$132.10+2.49%$132.34$129.253.91 million shs$117.65 billion06/25/2025$127.78$128.89+0.87%$129.23$127.043.87 million shs$114.79 billion06/24/2025$122.20$127.78+4.57%$128.13$123.303.61 million shs$113.81 billion06/23/2025$122.59$122.20-0.32%$122.86$117.852.70 million shs$108.84 billion06/20/2025$122.29$122.59+0.25%$125.16$122.484.08 million shs$109.19 billion06/19/2025$122.29$122.29$123.86$120.392.40 million shs$108.91 billion06/18/2025$121.04$122.29+1.03%$123.86$120.392.40 million shs$108.91 billion06/17/2025$123.36$121.04-1.88%$122.83$119.843.06 million shs$107.80 billion Related Companies Carlyle Group Stock Price Chart Calamos Strategic Total Return Fund Stock Price Chart TPG Stock Price Chart Ameriprise Financial Stock Price Chart Apollo Global Management Stock Price Chart Ares Management Stock Price Chart Brookfield Stock Price Chart Blackstone Stock Price Chart Evercore Stock Price Chart Brookfield Asset Management Stock Price Chart Receive KKR Stock News and Ratings via EmailSign-up to receive the latest news and ratings for KKR & Co. Inc. and its competitors with MarketBeat's FREE daily newsletter. This page (NYSE:KKR) was last updated on 7/18/2025 by MarketBeat.com Staff From Our PartnersCritical AI announcement set to ignite AI 2.0 I just put together an urgent new presentation that you need to see right away. In short: I believe we are...Timothy Sykes | Sponsored[ATTENTION] This Crypto Rocket Is About Launch…Every crypto bull market ends with a final surge — the window where fortunes are made fast. According to tw...Crypto Swap Profits | SponsoredElon’s Secret Social Security BombshellTo All Americans Born Before April 16th, 1963: Did Trump Just Give The Green Light To Radically RE-DO Social S...Banyan Hill Publishing | SponsoredAI Meltdown Imminent: Dump These Stocks Now!If you have any money in the markets, especially in AI stocks… Please click here to see Elon Musk’s new inv...Paradigm Press | SponsoredA new rule goes live in July — and the banks are quietly cashing inA major change is quietly going into effect this July — and Wall Street is already positioning for it. Big ...American Alternative | SponsoredThe End of Elon Musk…?The End of Elon Musk? Don't make him laugh. Jeff Brown has been hearing this same tired story for years, an...Brownstone Research | SponsoredA grave, grave error.I thought what happened 25 years ago was a once- in-a-lifetime event… but how wrong I was. Because here we...Porter & Company | SponsoredTurn $1K into $50K with This DeFi GemI've never been more confident about a DeFi opportunity. This isn't about complex trading or risky bets. Th...Crypto 101 Media | Sponsored Adding Choose a watchlist: Watchlist Adding You have already added ten stocks to your watchlist. Upgrade to MarketBeat All Access to add more stocks to your watchlist. Adding KKR & Co. Inc. Please log in to your account or sign up in order to add this asset to your watchlist. Share KKR & Co. Inc. With A Colleague Link copied to clipboard. Get 30 Days of MarketBeat All Access for Free Sign up for MarketBeat All Access to gain access to MarketBeat's full suite of research tools. Start Your 30-Day Trial MarketBeat All Access Features Best-in-Class Portfolio Monitoring Get personalized stock ideas. Compare portfolio to indices. Check stock news, ratings, SEC filings, and more. Stock Ideas and Recommendations See daily stock ideas from top analysts. Receive short-term trading ideas from MarketBeat. Identify trending stocks on social media. Advanced Stock Screeners and Research Tools Use our seven stock screeners to find suitable stocks. Stay informed with MarketBeat's real-time news. Export data to Excel for personal analysis. Sign in to your free account to enjoy these benefits In-depth profiles and analysis for 20,000 public companies. Real-time analyst ratings, insider transactions, earnings data, and more. Our daily ratings and market update email newsletter. Sign in to your free account to enjoy all that MarketBeat has to offer. Sign In Create Account Your Email Address: Email Address Required Your Password: Password Required Log In or Sign in with Facebook Sign in with Google Forgot your password? Your Email Address: Please enter your email address. Please enter a valid email address Choose a Password: Please enter your password. Your password must be at least 8 characters long and contain at least 1 number, 1 letter, and 1 special character. Create My Account (Free) or Sign in with Facebook Sign in with Google By creating a free account, you agree to our terms of service. This site is protected by reCAPTCHA and the Google Privacy Policy and Terms of Service apply.
