KKR & Co Inc (KKR)
95.53
+0.66
(+0.70%)
USD |
NYSE |
Apr 26, 16:00
96.00
+0.47
(+0.49%)
After-Hours: 16:32
KKR Price: 95.53 for April 26, 2024
Price Chart
Historical Price Data
Date | Open | High | Low | Close | Volume |
---|---|---|---|---|---|
Apr 25, 2024 | 93.74 | 96.22 | 93.61 | 94.87 | 4.945M |
Apr 24, 2024 | 98.42 | 98.55 | 95.98 | 96.77 | 3.639M |
Apr 23, 2024 | 95.00 | 98.19 | 94.36 | 97.97 | 3.026M |
Apr 22, 2024 | 94.09 | 95.22 | 92.75 | 94.47 | 3.080M |
Apr 19, 2024 | 93.71 | 94.24 | 91.92 | 92.62 | 4.473M |
Apr 18, 2024 | 94.96 | 95.88 | 93.12 | 93.35 | 4.645M |
Apr 17, 2024 | 97.20 | 97.39 | 94.04 | 94.63 | 2.352M |
Apr 16, 2024 | 95.82 | 97.09 | 94.10 | 96.29 | 4.909M |
Apr 15, 2024 | 98.81 | 99.22 | 95.11 | 95.84 | 3.351M |
Apr 12, 2024 | 99.09 | 99.83 | 96.89 | 97.29 | 2.830M |
Apr 11, 2024 | 98.99 | 102.76 | 98.96 | 100.45 | 5.796M |
Apr 10, 2024 | 97.14 | 101.23 | 97.02 | 99.01 | 3.808M |
Apr 09, 2024 | 102.00 | 102.60 | 98.98 | 100.27 | 1.922M |
Apr 08, 2024 | 101.00 | 102.12 | 100.77 | 101.65 | 2.078M |
Apr 05, 2024 | 98.93 | 101.47 | 98.46 | 100.93 | 2.663M |
Apr 04, 2024 | 100.20 | 101.28 | 97.80 | 98.17 | 2.157M |
Apr 03, 2024 | 97.94 | 100.29 | 97.94 | 99.55 | 2.130M |
Apr 02, 2024 | 98.87 | 98.87 | 96.61 | 97.90 | 2.262M |
Apr 01, 2024 | 100.24 | 100.97 | 99.57 | 100.00 | 2.317M |
Mar 28, 2024 | 100.60 | 101.47 | 99.74 | 100.58 | 3.235M |
Mar 27, 2024 | 101.94 | 102.44 | 100.09 | 100.51 | 3.257M |
Mar 26, 2024 | 101.53 | 101.91 | 100.85 | 101.05 | 2.330M |
Mar 25, 2024 | 100.76 | 101.76 | 100.76 | 100.85 | 1.938M |
Mar 22, 2024 | 101.66 | 101.66 | 100.26 | 100.76 | 2.589M |
Mar 21, 2024 | 99.32 | 103.48 | 99.32 | 101.64 | 4.760M |
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).
Price Range, Past 5 Years
18.50
Minimum
Mar 23 2020
101.65
Maximum
Apr 08 2024
50.30
Average
51.04
Median
Price Benchmarks
Ares Management Corp | 133.72 |
Blackstone Inc | 122.44 |
BlackRock Inc | 763.40 |
Apollo Global Management Inc | 112.22 |
The Carlyle Group Inc | 46.09 |
Price Related Metrics
PE Ratio | 23.41 |
PS Ratio | 6.021 |
Price to Book Value | 3.699 |
Earnings Yield | 4.27% |
Market Cap | 84.54B |
Operating PE Ratio | 39.75 |
Normalized PE Ratio | 175.07 |