KKR
$91.24Change from previous close: −0.07%Absolute change: −$0.06
Price history
−28.42% over the period1 year: from $127.47 (October 1, 2025) to $91.24 (October 1, 2026), −28.42%.
Show chart data
Daily closing prices, adjusted for splits. Long periods: one close per week or month.
| Date | Close |
|---|---|
| October 1, 2026 | $91.24 |
| September 30, 2026 | $91.30 |
| September 29, 2026 | $93.18 |
| September 28, 2026 | $93.24 |
| September 25, 2026 | $96.67 |
| September 24, 2026 | $95.64 |
| September 23, 2026 | $97.21 |
| September 22, 2026 | $98.44 |
| September 21, 2026 | $100.83 |
| September 18, 2026 | $98.81 |
| September 17, 2026 | $98.19 |
| September 16, 2026 | $96.84 |
| September 15, 2026 | $100.00 |
| September 14, 2026 | $102.27 |
| September 11, 2026 | $101.08 |
| September 10, 2026 | $100.87 |
| September 9, 2026 | $104.09 |
| September 8, 2026 | $105.73 |
| September 4, 2026 | $107.73 |
| September 3, 2026 | $109.76 |
| September 2, 2026 | $106.43 |
| September 1, 2026 | $106.41 |
| August 31, 2026 | $109.72 |
| August 28, 2026 | $108.68 |
| August 27, 2026 | $109.32 |
| August 26, 2026 | $108.50 |
| August 25, 2026 | $107.58 |
| August 24, 2026 | $107.32 |
| August 21, 2026 | $108.48 |
| August 20, 2026 | $107.02 |
| August 19, 2026 | $110.46 |
| August 18, 2026 | $107.19 |
| August 17, 2026 | $108.83 |
| August 14, 2026 | $114.01 |
| August 13, 2026 | $115.30 |
| August 12, 2026 | $110.90 |
| August 11, 2026 | $110.97 |
| August 10, 2026 | $103.83 |
| August 7, 2026 | $102.81 |
| August 6, 2026 | $103.35 |
| August 5, 2026 | $105.65 |
| August 4, 2026 | $108.21 |
| August 3, 2026 | $106.56 |
| July 31, 2026 | $101.43 |
| July 30, 2026 | $100.98 |
| July 29, 2026 | $99.28 |
| July 28, 2026 | $102.66 |
| July 27, 2026 | $101.63 |
| July 24, 2026 | $99.36 |
| July 23, 2026 | $95.97 |
| July 22, 2026 | $95.53 |
| July 21, 2026 | $97.11 |
| July 20, 2026 | $96.97 |
| July 17, 2026 | $100.94 |
| July 16, 2026 | $102.75 |
| July 15, 2026 | $100.95 |
| July 14, 2026 | $97.21 |
| July 13, 2026 | $96.91 |
| July 10, 2026 | $96.94 |
| July 9, 2026 | $96.27 |
| July 8, 2026 | $93.30 |
| July 7, 2026 | $95.14 |
| July 6, 2026 | $95.97 |
| July 2, 2026 | $93.84 |
| July 1, 2026 | $92.56 |
| June 30, 2026 | $91.78 |
| June 29, 2026 | $88.94 |
| June 26, 2026 | $90.13 |
| June 25, 2026 | $92.65 |
| June 24, 2026 | $91.51 |
| June 23, 2026 | $93.50 |
| June 22, 2026 | $96.90 |
| June 18, 2026 | $97.01 |
| June 17, 2026 | $97.17 |
| June 16, 2026 | $98.97 |
| June 15, 2026 | $98.08 |
| June 12, 2026 | $96.24 |
| June 11, 2026 | $95.30 |
| June 10, 2026 | $95.02 |
| June 9, 2026 | $95.84 |
| June 8, 2026 | $93.21 |
| June 5, 2026 | $93.40 |
| June 4, 2026 | $95.46 |
| June 3, 2026 | $90.53 |
| June 2, 2026 | $94.45 |
| June 1, 2026 | $95.01 |
| May 29, 2026 | $95.94 |
| May 28, 2026 | $94.03 |
| May 27, 2026 | $95.03 |
| May 26, 2026 | $94.99 |
| May 22, 2026 | $94.04 |
| May 21, 2026 | $94.76 |
| May 20, 2026 | $94.34 |
| May 19, 2026 | $92.92 |
| May 18, 2026 | $95.97 |
| May 15, 2026 | $96.97 |
| May 14, 2026 | $99.57 |
| May 13, 2026 | $97.43 |
| May 12, 2026 | $99.47 |
| May 11, 2026 | $99.46 |
| May 8, 2026 | $102.52 |
| May 7, 2026 | $100.34 |
| May 6, 2026 | $100.79 |
| May 5, 2026 | $102.00 |
| May 4, 2026 | $103.33 |
| May 1, 2026 | $103.68 |
| April 30, 2026 | $104.34 |
| April 29, 2026 | $99.32 |
| April 28, 2026 | $101.40 |
| April 27, 2026 | $100.70 |
| April 24, 2026 | $101.83 |
| April 23, 2026 | $101.64 |
| April 22, 2026 | $105.92 |
| April 21, 2026 | $104.45 |
| April 20, 2026 | $103.92 |
| April 17, 2026 | $103.60 |
| April 16, 2026 | $102.02 |
| April 15, 2026 | $103.85 |
| April 14, 2026 | $100.43 |
| April 13, 2026 | $98.14 |
| April 10, 2026 | $91.22 |
| April 9, 2026 | $92.83 |
| April 8, 2026 | $93.96 |
| April 7, 2026 | $90.75 |
| April 6, 2026 | $91.05 |
| April 2, 2026 | $91.23 |
| April 1, 2026 | $91.36 |
| March 31, 2026 | $92.50 |
| March 30, 2026 | $90.36 |
| March 27, 2026 | $88.50 |
| March 26, 2026 | $89.99 |
| March 25, 2026 | $88.91 |
| March 24, 2026 | $90.91 |
| March 23, 2026 | $90.84 |
| March 20, 2026 | $90.00 |
| March 19, 2026 | $90.60 |
| March 18, 2026 | $90.63 |
| March 17, 2026 | $88.97 |
| March 16, 2026 | $86.10 |
| March 13, 2026 | $85.93 |
| March 12, 2026 | $83.88 |
| March 11, 2026 | $87.13 |
| March 10, 2026 | $89.96 |
| March 9, 2026 | $90.94 |
| March 6, 2026 | $91.33 |
| March 5, 2026 | $95.59 |
| March 4, 2026 | $93.83 |
| March 3, 2026 | $90.55 |
| March 2, 2026 | $90.61 |
| February 27, 2026 | $87.68 |
| February 26, 2026 | $93.62 |
| February 25, 2026 | $96.63 |
| February 24, 2026 | $95.72 |
| February 23, 2026 | $92.19 |
| February 20, 2026 | $101.18 |
| February 19, 2026 | $101.64 |
| February 18, 2026 | $103.60 |
| February 17, 2026 | $102.55 |
| February 13, 2026 | $101.73 |
| February 12, 2026 | $101.12 |
| February 11, 2026 | $105.06 |
| February 10, 2026 | $107.21 |
| February 9, 2026 | $107.29 |
| February 6, 2026 | $103.20 |
| February 5, 2026 | $99.17 |
| February 4, 2026 | $104.77 |
| February 3, 2026 | $103.28 |
| February 2, 2026 | $114.36 |
| January 30, 2026 | $114.26 |
| January 29, 2026 | $114.98 |
| January 28, 2026 | $116.77 |
| January 27, 2026 | $116.00 |
| January 26, 2026 | $118.65 |
| January 23, 2026 | $121.25 |
| January 22, 2026 | $123.48 |
| January 21, 2026 | $124.33 |
| January 20, 2026 | $122.90 |
| January 16, 2026 | $131.42 |
| January 15, 2026 | $131.32 |
| January 14, 2026 | $132.08 |
| January 13, 2026 | $130.08 |
| January 12, 2026 | $133.97 |
| January 9, 2026 | $134.65 |
| January 8, 2026 | $133.64 |
| January 7, 2026 | $130.83 |
| January 6, 2026 | $135.82 |
| January 5, 2026 | $134.57 |
| January 2, 2026 | $128.90 |
| December 31, 2025 | $127.48 |
| December 30, 2025 | $128.64 |
| December 29, 2025 | $129.42 |
| December 26, 2025 | $130.41 |
| December 24, 2025 | $130.78 |
| December 23, 2025 | $131.00 |
| December 22, 2025 | $131.42 |
| December 19, 2025 | $130.61 |
| December 18, 2025 | $131.97 |
| December 17, 2025 | $132.15 |
| December 16, 2025 | $133.38 |
| December 15, 2025 | $134.81 |
| December 12, 2025 | $136.60 |
| December 11, 2025 | $142.77 |
| December 10, 2025 | $141.54 |
| December 9, 2025 | $135.78 |
| December 8, 2025 | $130.24 |
| December 5, 2025 | $129.42 |
| December 4, 2025 | $128.43 |
| December 3, 2025 | $126.48 |
| December 2, 2025 | $122.68 |
| December 1, 2025 | $122.19 |
| November 28, 2025 | $122.31 |
| November 26, 2025 | $120.83 |
| November 25, 2025 | $120.81 |
| November 24, 2025 | $117.85 |
| November 21, 2025 | $118.67 |
| November 20, 2025 | $114.41 |
| November 19, 2025 | $117.50 |
| November 18, 2025 | $114.18 |
| November 17, 2025 | $114.02 |
| November 14, 2025 | $119.92 |
| November 13, 2025 | $120.75 |
| November 12, 2025 | $123.07 |
| November 11, 2025 | $121.36 |
| November 10, 2025 | $120.11 |
| November 7, 2025 | $121.32 |
| November 6, 2025 | $119.31 |
| November 5, 2025 | $118.89 |
| November 4, 2025 | $118.29 |
| November 3, 2025 | $117.63 |
| October 31, 2025 | $118.33 |
| October 30, 2025 | $118.11 |
| October 29, 2025 | $118.55 |
| October 28, 2025 | $120.61 |
| October 27, 2025 | $122.26 |
| October 24, 2025 | $121.24 |
| October 23, 2025 | $120.96 |
| October 22, 2025 | $123.30 |
| October 21, 2025 | $123.68 |
| October 20, 2025 | $120.11 |
| October 17, 2025 | $117.60 |
| October 16, 2025 | $117.52 |
| October 15, 2025 | $124.46 |
| October 14, 2025 | $125.98 |
| October 13, 2025 | $120.44 |
| October 10, 2025 | $117.82 |
| October 9, 2025 | $124.06 |
| October 8, 2025 | $124.73 |
| October 7, 2025 | $124.72 |
| October 6, 2025 | $126.87 |
| October 3, 2025 | $127.65 |
| October 2, 2025 | $124.63 |
| October 1, 2025 | $127.47 |
At a glance
The company
KKR & Co. Inc. is a private equity and real estate investment firm specializing in direct and fund of fund investments.
Latest results
Quarter to June 30, 2026 · EPS $1.63 (estimate $1.43)
Next event
Quarterly results · November 9, 2026
Dividend
Last ex-dividend on August 10, 2026
Where the price stands
52-wk low$82.67
$91.24
52-wk high$144.84
−37.01% from the high
Performance
| Stock | S&P 500 | |
|---|---|---|
| 1 month | −14.26% | +0.83% |
| Year to date | −28.43% | +12.93% |
| 1 year | −28.42% | +15.12% |
Analysts · 22 analysts
Average target$128.12+40.42% vs. price
Buy 20 · Hold 2 · Sell 0 · Buy
Latest news
All newsNumbers and valuation
Full valuation- Market cap
- $84.27B
- P/E
- 29.2
- EPS
- $3.13
- Volume
- 6.49M
- Dividend yield
- 0.85%
Stocks to explore
Other companies in the Finance sector
