Is KKR & Co. Inc. (KKR) a Buy, Sell, or Hold?
NYSE : KKR
KKR & Co. Inc. — Stock Chart
$101.43 USD
$0.45 (0.45%)
- Volume
- 5.29M
- Average Volume
- 4.52M
- Market Capitalization
- $91.07B
- P/E Ratio
- 30.19
- Dividend Yield
- 0.74%
- Price Target
- $130.00
- Year High
- $152.10
- Year Low
- $82.67
- Day High
- —
- Day Low
- —
- Payout Ratio
- $0.26
- Current Ratio
- $10.06
KKR Price Chart
Historical Price Data
| Date | Opening Price | Closing Price | %Chg | Volume |
|---|---|---|---|---|
| 2026-07-31 | $99.47 | $101.43 | 1.97% | 6.28M |
| 2026-07-30 | $100.64 | $100.98 | 0.34% | 4.89M |
| 2026-07-29 | $100.17 | $99.28 | -0.89% | 4.33M |
| 2026-07-28 | $101.37 | $102.66 | 1.27% | 3.4M |
| 2026-07-27 | $100.00 | $101.63 | 1.63% | 3.69M |
| 2026-07-24 | $96.03 | $99.36 | 3.47% | 3.87M |
| 2026-07-23 | $95.98 | $95.97 | -0.01% | 2.3M |
| 2026-07-22 | $96.34 | $95.53 | -0.84% | 2.56M |
| 2026-07-21 | $97.00 | $97.11 | 0.11% | 2.86M |
| 2026-07-20 | $101.13 | $96.97 | -4.11% | 3.4M |
| 2026-07-17 | $101.25 | $100.94 | -0.31% | 3.58M |
| 2026-07-16 | $100.95 | $102.75 | 1.78% | 6.36M |
| 2026-07-15 | $98.80 | $100.95 | 2.18% | 5.93M |
| 2026-07-14 | $96.57 | $97.21 | 0.66% | 2.52M |
| 2026-07-13 | $97.02 | $96.91 | -0.11% | 2.97M |
| 2026-07-10 | $98.00 | $96.94 | -1.08% | 2.84M |
| 2026-07-09 | $93.54 | $96.27 | 2.92% | 3.07M |
| 2026-07-08 | $94.09 | $93.30 | -0.84% | 2.77M |
| 2026-07-07 | $96.42 | $95.14 | -1.33% | 3.5M |
| 2026-07-06 | $94.64 | $95.97 | 1.41% | 3.86M |
| 2026-07-02 | $94.85 | $93.84 | -1.06% | 3.91M |
| 2026-07-01 | $93.10 | $92.56 | -0.58% | 3.51M |
| 2026-06-30 | $89.56 | $91.78 | 2.48% | 5.84M |
| 2026-06-29 | $90.92 | $88.94 | -2.18% | 5.84M |
| 2026-06-26 | $92.32 | $90.13 | -2.37% | 8.72M |
| 2026-06-25 | $92.10 | $92.65 | 0.60% | 6.62M |
| 2026-06-24 | $93.74 | $91.51 | -2.38% | 7.76M |
| 2026-06-23 | $95.91 | $93.50 | -2.51% | 6.53M |
| 2026-06-22 | $97.49 | $96.90 | -0.61% | 4.04M |
| 2026-06-18 | $98.40 | $97.01 | -1.41% | 5.46M |
| 2026-06-17 | $98.46 | $97.17 | -1.31% | 4.18M |
| 2026-06-16 | $98.92 | $98.97 | 0.05% | 2.93M |
| 2026-06-15 | $98.49 | $98.08 | -0.42% | 3.55M |
| 2026-06-12 | $96.11 | $96.24 | 0.14% | 3.94M |
| 2026-06-11 | $94.46 | $95.30 | 0.89% | 4.77M |
| 2026-06-10 | $95.10 | $95.02 | -0.08% | 3.19M |
| 2026-06-09 | $94.00 | $95.84 | 1.96% | 3.73M |
| 2026-06-08 | $93.72 | $93.21 | -0.54% | 3.87M |
| 2026-06-05 | $95.88 | $93.40 | -2.59% | 3.09M |
| 2026-06-04 | $92.39 | $95.46 | 3.32% | 5.51M |
| 2026-06-03 | $89.40 | $90.53 | 1.26% | 7.04M |
| 2026-06-02 | $94.56 | $94.45 | -0.12% | 6.04M |
| 2026-06-01 | $96.75 | $95.01 | -1.80% | 4.03M |
| 2026-05-29 | $93.49 | $95.94 | 2.62% | 5.16M |
| 2026-05-28 | $95.20 | $94.03 | -1.23% | 4.69M |
| 2026-05-27 | $95.00 | $95.03 | 0.03% | 3.75M |
| 2026-05-26 | $94.50 | $94.99 | 0.52% | 3.61M |
| 2026-05-22 | $95.00 | $94.04 | -1.01% | 2.82M |
| 2026-05-21 | $93.86 | $94.76 | 0.96% | 3.85M |
| 2026-05-20 | $93.23 | $94.34 | 1.19% | 5.53M |
| 2026-05-19 | $95.43 | $92.92 | -2.63% | 4.98M |
| 2026-05-18 | $96.43 | $95.97 | -0.48% | 3.58M |
| 2026-05-15 | $99.24 | $96.97 | -2.29% | 5.94M |
| 2026-05-14 | $98.70 | $99.57 | 0.88% | 3.75M |
| 2026-05-13 | $98.48 | $97.43 | -1.07% | 4.94M |
| 2026-05-12 | $99.03 | $99.47 | 0.44% | 6.37M |
| 2026-05-11 | $101.00 | $99.46 | -1.52% | 5.29M |
| 2026-05-08 | $100.03 | $102.52 | 2.49% | 5.95M |
| 2026-05-07 | $101.81 | $100.34 | -1.44% | 6.28M |
| 2026-05-06 | $103.43 | $100.79 | -2.55% | 5.12M |
| 2026-05-05 | $103.01 | $102.00 | -0.98% | 5.7M |
| 2026-05-04 | $104.00 | $103.33 | -0.64% | 4.1M |
| 2026-05-01 | $105.00 | $103.68 | -1.26% | 4.06M |
| 2026-04-30 | $97.43 | $104.34 | 7.09% | 5.27M |
| 2026-04-29 | $101.22 | $99.32 | -1.88% | 4.08M |
| 2026-04-28 | $101.44 | $101.40 | -0.04% | 2.79M |
| 2026-04-27 | $100.36 | $100.73 | 0.37% | 3.9M |
| 2026-04-24 | $101.86 | $101.83 | -0.03% | 2.42M |
| 2026-04-23 | $104.00 | $101.64 | -2.27% | 4.78M |
| 2026-04-22 | $106.61 | $105.92 | -0.65% | 4.81M |
| 2026-04-21 | $104.34 | $104.45 | 0.11% | 5.13M |
| 2026-04-20 | $103.06 | $103.92 | 0.83% | 4.75M |
| 2026-04-17 | $104.02 | $103.60 | -0.40% | 5.83M |
| 2026-04-16 | $104.50 | $102.02 | -2.37% | 4.25M |
| 2026-04-15 | $101.50 | $103.85 | 2.32% | 6.3M |
| 2026-04-14 | $99.00 | $100.43 | 1.44% | 8.15M |
| 2026-04-13 | $91.15 | $98.14 | 7.67% | 6.91M |
| 2026-04-10 | $92.83 | $91.22 | -1.73% | 4.07M |
| 2026-04-09 | $92.99 | $92.83 | -0.17% | 5.09M |
| 2026-04-08 | $94.09 | $93.96 | -0.14% | 5.16M |
| 2026-04-07 | $89.88 | $90.75 | 0.97% | 2.86M |
| 2026-04-06 | $90.84 | $91.05 | 0.23% | 3.61M |
| 2026-04-02 | $88.22 | $91.23 | 3.41% | 5.58M |
| 2026-04-01 | $93.22 | $91.36 | -2.00% | 6.58M |
| 2026-03-31 | $92.12 | $92.50 | 0.41% | 8.07M |
| 2026-03-30 | $88.40 | $90.36 | 2.22% | 7.32M |
| 2026-03-27 | $88.67 | $88.50 | -0.19% | 8.25M |
| 2026-03-26 | $88.00 | $89.99 | 2.26% | 7.21M |
| 2026-03-25 | $92.30 | $88.91 | -3.67% | 5.73M |
| 2026-03-24 | $87.76 | $90.91 | 3.59% | 7.08M |