Free Trial

KKR & Co. Inc. (KKR) Stock Chart & Stock Price History

KKR & Co. Inc. logo
$142.58 -4.00 (-2.73%)
Closing price 08/1/2025 03:59 PM Eastern
Extended Trading
$142.75 +0.17 (+0.12%)
As of 08/1/2025 07:59 PM Eastern
Extended trading is trading that happens on electronic markets outside of regular trading hours. This is a fair market value extended hours price provided by Polygon.io. Learn more.

KKR & Co. Inc. Stock Price Performance

The KKR & Co. Inc. (KKR) stock chart highlights key performance trends across multiple timeframes. Over the last 12 months, the stock's price has increased 31.30%, with a year-to-date return of -3.60%. In the past month, the stock has increased 5.94%, reflecting recent market activity.

As of the latest close, KKR & Co. Inc. traded at $142.58 with a market cap of $126.99 billion and volume of 5.75 million shares. Five years ago, the stock traded at $35.37, representing a 303.11% increase over that period. At the time, it had a market cap of $19.76 billion and a volume of 1.81 million shares.

Receive KKR Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for KKR & Co. Inc. and its competitors with MarketBeat's FREE daily newsletter.

5 Day
Performance
-6.32%
1 Month
Performance
+5.94%
3 Month
Performance
+21.86%
Year-To-Date
Performance
-3.60%
1 Year
Performance
+31.30%
5 Year
Performance
+303.11%

KKR Stock Chart for Saturday, August, 2, 2025

KKR & Co. Inc. Stock Price History

DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
08/01/2025$146.42$142.58
-2.63%
$143.05$138.735.75 million shs$126.99 billion
07/31/2025$150.35$146.42
-2.61%
$151.60$144.775.11 million shs$130.41 billion
07/30/2025$150.99$150.35
-0.43%
$153.50$148.683.20 million shs$133.91 billion
07/29/2025$152.19$150.99
-0.79%
$153.87$149.363.05 million shs$134.48 billion
07/28/2025$152.23$152.19
-0.03%
$152.97$151.642.45 million shs$135.55 billion
07/25/2025$150.36$152.23
+1.25%
$152.93$149.672.89 million shs$135.59 billion
07/24/2025$148.21$150.36
+1.45%
$153.20$149.644.13 million shs$133.91 billion
07/23/2025$145.02$148.21
+2.20%
$148.44$144.912.49 million shs$132.00 billion
07/22/2025$144.17$145.02
+0.59%
$145.22$142.252.04 million shs$129.16 billion
07/21/2025$146.08$144.17
-1.31%
$146.66$144.143.36 million shs$128.40 billion
07/18/2025$147.69$146.08
-1.09%
$148.29$145.393.12 million shs$130.10 billion
07/17/2025$143.17$147.69
+3.16%
$148.02$142.635.07 million shs$131.54 billion
07/16/2025$137.07$143.17
+4.45%
$143.23$137.694.86 million shs$127.51 billion
07/15/2025$139.43$137.07
-1.69%
$140.27$136.742.67 million shs$122.08 billion
07/14/2025$141.13$139.43
-1.21%
$140.82$139.103.30 million shs$124.18 billion
07/11/2025$143.19$141.13
-1.44%
$142.22$140.463.20 million shs$125.70 billion
07/10/2025$139.22$143.19
+2.85%
$143.77$139.123.76 million shs$127.53 billion
07/09/2025$137.98$139.22
+0.90%
$140.25$138.313.00 million shs$124.00 billion
07/08/2025$135.62$137.98
+1.74%
$139.19$135.914.45 million shs$122.89 billion
07/07/2025$138.63$135.62
-2.17%
$139.69$134.954.55 million shs$120.79 billion
07/04/2025$138.63$138.63$139.25$136.002.65 million shs$123.46 billion
07/03/2025$134.58$138.63
+3.01%
$139.25$136.002.65 million shs$123.46 billion
07/02/2025$132.41$134.58
+1.64%
$134.96$131.182.20 million shs$119.86 billion
07/01/2025$133.24$132.41
-0.62%
$133.41$130.862.80 million shs$117.93 billion

This page (NYSE:KKR) was last updated on 8/2/2025 by MarketBeat.com Staff
From Our Partners