KKR & Co Inc (KKR)
93.35
-1.28
(-1.35%)
USD |
NYSE |
Apr 18, 16:00
92.80
-0.55
(-0.59%)
Pre-Market: 05:47
KKR Price: 93.35 for April 18, 2024
Price Chart
Historical Price Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Apr 18, 2024 | 94.96 | 95.88 | 93.12 | 93.35 | 4.586M |
| 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 |
| Mar 20, 2024 | 95.91 | 98.70 | 95.48 | 98.60 | 2.837M |
| Mar 19, 2024 | 95.14 | 96.56 | 94.66 | 95.76 | 2.028M |
| Mar 18, 2024 | 97.33 | 97.50 | 94.88 | 95.15 | 3.950M |
| Mar 15, 2024 | 95.90 | 97.65 | 95.90 | 96.70 | 2.904M |
| Mar 14, 2024 | 98.60 | 98.75 | 95.93 | 96.84 | 1.958M |
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
50.00
Average
50.88
Median
Price Benchmarks
| Ares Management Corp | 130.70 |
| Blackstone Inc | 120.32 |
| The Carlyle Group Inc | 43.70 |
| BlackRock Inc | 747.30 |
| Apollo Global Management Inc | 107.30 |
Price Related Metrics
| PE Ratio | 22.88 |
| PS Ratio | 5.884 |
| Price to Book Value | 3.614 |
| Earnings Yield | 4.37% |
| Market Cap | 82.62B |
| Operating PE Ratio | 38.84 |
| Normalized PE Ratio | 171.08 |