KKR Price: 91.34

KKR & Co., Inc. (KKR)

91.34 -1.75 (-1.88%) USD | NYSE | Oct 23, 16:00

91.33 -0.01 (-0.01%) 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 23, 2026	92.15	93.06	90.75	91.34	4.350M
Oct 22, 2026	89.43	93.16	88.52	93.09	5.542M
Oct 21, 2026	90.66	91.00	89.00	89.87	5.696M
Oct 20, 2026	87.33	90.29	87.19	89.21	4.520M
Oct 19, 2026	87.12	88.05	86.15	87.00	6.808M
Oct 16, 2026	89.06	89.56	86.03	86.21	7.459M
Oct 15, 2026	86.25	88.03	84.57	87.63	7.852M
Oct 14, 2026	86.00	86.84	84.23	85.60	12.07M
Oct 13, 2026	91.72	92.29	87.15	87.16	9.218M
Oct 12, 2026	90.62	92.14	90.46	91.51	5.806M
Oct 09, 2026	90.43	92.61	89.48	90.95	4.347M
Oct 08, 2026	88.01	89.62	88.01	89.56	6.523M
Oct 07, 2026	89.53	90.24	88.32	89.67	4.653M
Oct 06, 2026	90.20	91.63	89.78	90.67	4.796M
Oct 05, 2026	90.00	90.55	88.55	89.96	4.915M
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

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