KKR Price: 90.29

KKR & Co., Inc. (KKR)

90.29 -0.95 (-1.04%) USD | NYSE | Oct 02, 16:00

90.29 0.00 (0.00%) After-Hours: 20:00

Price Chart

Historical Price Data

View and export this data back to 2006. Start Trial.

Date	Open	High	Low	Close	Volume
Oct 02, 2026	91.71	93.35	90.25	90.29	4.748M
Oct 01, 2026	92.08	93.10	89.19	91.24	6.517M
Sep 30, 2026	93.11	93.26	91.18	91.30	5.010M
Sep 29, 2026	93.78	94.10	92.15	93.18	3.673M
Sep 28, 2026	95.34	95.68	92.70	93.24	6.005M
Sep 25, 2026	96.05	97.39	95.50	96.67	3.281M
Sep 24, 2026	96.85	97.59	93.96	95.64	3.548M
Sep 23, 2026	97.46	98.37	96.51	97.21	4.130M
Sep 22, 2026	101.77	102.23	98.34	98.44	3.466M
Sep 21, 2026	100.29	101.10	98.85	100.83	2.895M
Sep 18, 2026	97.51	99.24	96.85	98.81	5.154M
Sep 17, 2026	98.61	100.02	98.15	98.19	3.176M
Sep 16, 2026	100.21	100.30	95.11	96.84	4.047M
Sep 15, 2026	101.76	102.79	99.71	100.00	3.755M
Sep 14, 2026	100.48	102.32	100.38	102.27	3.270M
Sep 11, 2026	103.00	103.64	100.85	101.08	2.636M
Sep 10, 2026	103.00	103.82	99.78	100.87	4.248M
Sep 09, 2026	105.49	105.93	102.88	104.09	4.408M
Sep 08, 2026	106.55	108.27	105.46	105.73	3.454M
Sep 04, 2026	108.37	109.38	106.77	107.73	3.725M
Sep 03, 2026	107.17	110.89	106.80	109.76	4.190M
Sep 02, 2026	106.22	109.08	105.50	106.43	4.369M
Sep 01, 2026	108.06	109.37	105.75	106.41	4.091M
Aug 31, 2026	109.25	111.00	108.40	109.72	3.880M
Aug 28, 2026	109.82	111.64	108.62	108.68	2.424M

Price Definition

The price of a security measures the cost to purchase 1 share of a security. For a company, price can be multiplied by shares outstanding to find the market capitalization (value of the company).

Read full definition.

Price Range, Past 5 Years

View Price Range, Past 5 Years

Start Trial

Minimum

Maximum

Average

Median

Price Benchmarks

View Price Benchmarks