Free Trial

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

KKR & Co. Inc. logo
$117.17 -1.03 (-0.87%)
Closing price 05/23/2025 03:59 PM Eastern
Extended Trading
$117.06 -0.12 (-0.10%)
As of 05/23/2025 07:34 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

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 10.09%, with a year-to-date return of -20.78%. In the past month, the stock has increased 2.96%, reflecting recent market activity.

As of the latest close, KKR & Co. Inc. traded at $117.17 with a market cap of $104.36 billion and volume of 3.02 million shares. Five years ago, the stock traded at $26.84, representing a 336.56% increase over that period. At the time, it had a market cap of $14.99 billion and a volume of 1.35 million shares.

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.

5 Day
Performance
-5.54%
1 Month
Performance
+2.96%
3 Month
Performance
-9.57%
Year-To-Date
Performance
-20.78%
1 Year
Performance
+10.09%
5 Year
Performance
+336.56%

KKR Stock Chart for Sunday, May, 25, 2025

KKR & Co. Inc. Stock Price History

DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/23/2025$118.10$117.17
-0.78%
$118.19$115.003.02 million shs$104.36 billion
05/22/2025$117.77$118.10
+0.28%
$118.96$116.503.56 million shs$105.18 billion
05/21/2025$124.04$117.77
-5.06%
$122.89$117.654.09 million shs$104.89 billion
05/20/2025$125.44$124.04
-1.12%
$125.40$123.253.09 million shs$110.48 billion
05/19/2025$125.87$125.44
-0.34%
$125.95$122.182.54 million shs$111.72 billion
05/16/2025$125.42$125.87
+0.35%
$126.66$124.612.48 million shs$111.80 billion
05/15/2025$129.02$125.42
-2.79%
$128.03$124.554.34 million shs$111.40 billion
05/14/2025$126.89$129.02
+1.68%
$129.82$127.515.51 million shs$114.60 billion
05/13/2025$125.21$126.89
+1.35%
$128.68$124.454.78 million shs$112.71 billion
05/12/2025$117.96$125.21
+6.14%
$128.72$124.106.75 million shs$111.21 billion
05/09/2025$118.88$117.96
-0.77%
$120.72$117.544.07 million shs$104.78 billion
05/08/2025$116.26$118.88
+2.25%
$121.12$116.877.98 million shs$105.59 billion
05/07/2025$113.81$116.26
+2.16%
$116.91$113.525.24 million shs$103.27 billion
05/06/2025$114.70$113.81
-0.78%
$115.10$112.023.55 million shs$101.09 billion
05/05/2025$117.00$114.70
-1.97%
$117.61$114.703.52 million shs$101.88 billion
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

This page (NYSE:KKR) was last updated on 5/25/2025 by MarketBeat.com Staff
From Our Partners