KKR & Co. Inc. (KKR) stock
KKRNYSEInvestment AdviceFiscal year ends December 31Also trades as KKR.PD, KKRS, KKRT
Financials through Q2 FY2026, quarter ended Jun 30, 2026Last filing: 10-Q on Aug 6, 2026Score 13/3016% below fair value
$94.39−1.43 (-1.49%)
Close on Oct 30, 2026Market cap $84.73BP/E –Yield 0.77%
Price history
KKR share prices for every trading day, newest first. Adjusted for stock splits, not for dividends.
Close, Oct 30, 2026
$94.39
-1.49% on the day
52-week range
$82.67 – $144.84
-34.8% from the high
Change over 52 weeks
-20.1%
From $118.11 on Oct 30, 2025
Average volume
4.63M
Shares a day, last 90 sessions
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 30, 2026 | $95.20 | $95.80 | $93.72 | $94.39 | -1.49% | 3,339,087 |
| Oct 29, 2026 | $94.02 | $96.27 | $93.67 | $95.82 | +2.99% | 3,577,174 |
| Oct 28, 2026 | $90.22 | $93.14 | $90.22 | $93.04 | +1.22% | 3,048,113 |
| Oct 27, 2026 | $92.49 | $93.20 | $91.11 | $91.92 | +0.33% | 7,093,764 |
| Oct 26, 2026 | $91.53 | $93.06 | $91.39 | $91.62 | +0.31% | 2,946,988 |
| Oct 23, 2026 | $92.15 | $93.06 | $90.75 | $91.34 | -1.88% | 4,350,236 |
| Oct 22, 2026 | $89.43 | $93.16 | $88.53 | $93.09 | +3.58% | 5,542,070 |
| Oct 21, 2026 | $90.66 | $91.00 | $89.00 | $89.87 | +0.74% | 5,696,173 |
| Oct 20, 2026 | $87.33 | $90.29 | $87.19 | $89.21 | +2.54% | 4,520,484 |
| Oct 19, 2026 | $87.12 | $88.05 | $86.15 | $87.00 | +0.92% | 6,808,411 |
| Oct 16, 2026 | $89.06 | $89.57 | $86.03 | $86.21 | -1.62% | 7,458,514 |
| Oct 15, 2026 | $86.25 | $88.03 | $84.57 | $87.63 | +2.37% | 7,852,189 |
| Oct 14, 2026 | $86.00 | $86.84 | $84.23 | $85.60 | -1.79% | 12,069,950 |
| Oct 13, 2026 | $91.72 | $92.29 | $87.15 | $87.16 | -4.75% | 9,217,505 |
| Oct 12, 2026 | $90.62 | $92.14 | $90.46 | $91.51 | +0.62% | 5,805,945 |
| Oct 9, 2026 | $90.43 | $92.61 | $89.48 | $90.95 | +1.55% | 4,347,164 |
| Oct 8, 2026 | $88.01 | $89.62 | $88.01 | $89.56 | -0.12% | 6,522,967 |
| Oct 7, 2026 | $89.53 | $90.25 | $88.32 | $89.67 | -1.10% | 4,652,542 |
| Oct 6, 2026 | $90.20 | $91.63 | $89.78 | $90.67 | +0.79% | 4,796,341 |
| Oct 5, 2026 | $90.00 | $90.55 | $88.55 | $89.96 | -0.37% | 4,914,872 |
| Oct 2, 2026 | $91.71 | $93.35 | $90.25 | $90.29 | -1.04% | 4,748,402 |
| Oct 1, 2026 | $92.08 | $93.10 | $89.19 | $91.24 | -0.07% | 6,516,717 |
| Sep 30, 2026 | $93.11 | $93.27 | $91.18 | $91.30 | -2.02% | 5,009,584 |
| Sep 29, 2026 | $93.78 | $94.10 | $92.15 | $93.18 | -0.06% | 3,672,754 |
| Sep 28, 2026 | $95.34 | $95.68 | $92.70 | $93.24 | -3.55% | 6,005,332 |
| Sep 25, 2026 | $96.05 | $97.39 | $95.50 | $96.67 | +1.08% | 3,280,562 |
| Sep 24, 2026 | $96.85 | $97.59 | $93.96 | $95.64 | -1.62% | 3,547,963 |
| Sep 23, 2026 | $97.46 | $98.37 | $96.51 | $97.21 | -1.25% | 4,130,342 |
| Sep 22, 2026 | $101.77 | $102.23 | $98.34 | $98.44 | -2.37% | 3,465,932 |
| Sep 21, 2026 | $100.29 | $101.10 | $98.85 | $100.83 | +2.04% | 2,894,824 |
| Sep 18, 2026 | $97.51 | $99.24 | $96.85 | $98.81 | +0.63% | 5,153,742 |
| Sep 17, 2026 | $98.61 | $100.02 | $98.15 | $98.19 | +1.39% | 3,175,734 |
| Sep 16, 2026 | $100.21 | $100.30 | $95.11 | $96.84 | -3.16% | 4,047,498 |
| Sep 15, 2026 | $101.76 | $102.79 | $99.71 | $100.00 | -2.22% | 3,755,380 |
| Sep 14, 2026 | $100.48 | $102.32 | $100.38 | $102.27 | +1.18% | 3,269,861 |
| Sep 11, 2026 | $103.00 | $103.64 | $100.85 | $101.08 | +0.21% | 2,635,550 |
| Sep 10, 2026 | $103.00 | $103.82 | $99.78 | $100.87 | -3.09% | 4,248,244 |
| Sep 9, 2026 | $105.49 | $105.93 | $102.88 | $104.09 | -1.55% | 4,408,027 |
| Sep 8, 2026 | $106.55 | $108.27 | $105.46 | $105.73 | -1.86% | 3,453,968 |
| Sep 4, 2026 | $108.37 | $109.38 | $106.77 | $107.73 | -1.85% | 3,724,703 |
| Sep 3, 2026 | $107.17 | $110.89 | $106.81 | $109.76 | +3.13% | 4,189,780 |
| Sep 2, 2026 | $106.22 | $109.08 | $105.50 | $106.43 | +0.02% | 4,368,627 |
| Sep 1, 2026 | $108.06 | $109.37 | $105.75 | $106.41 | -3.02% | 4,091,349 |
| Aug 31, 2026 | $109.25 | $111.00 | $108.40 | $109.72 | +0.96% | 3,879,556 |
| Aug 28, 2026 | $109.82 | $111.64 | $108.62 | $108.68 | -0.59% | 2,424,253 |
| Aug 27, 2026 | $108.91 | $111.12 | $108.37 | $109.32 | +0.76% | 2,590,340 |
| Aug 26, 2026 | $107.45 | $108.99 | $106.88 | $108.50 | +0.86% | 2,303,026 |
| Aug 25, 2026 | $107.45 | $108.02 | $105.92 | $107.58 | +0.24% | 2,023,056 |
| Aug 24, 2026 | $108.25 | $109.36 | $107.08 | $107.32 | -1.07% | 2,941,949 |
| Aug 21, 2026 | $110.11 | $110.11 | $107.67 | $108.48 | +1.36% | 2,680,418 |
| Aug 20, 2026 | $109.82 | $109.96 | $106.91 | $107.02 | -3.11% | 3,708,328 |
| Aug 19, 2026 | $108.55 | $113.00 | $108.10 | $110.46 | +3.05% | 4,757,053 |
| Aug 18, 2026 | $108.40 | $109.38 | $106.53 | $107.19 | -1.51% | 4,016,277 |
| Aug 17, 2026 | $112.90 | $113.63 | $107.50 | $108.83 | -4.54% | 7,075,575 |
| Aug 14, 2026 | $115.50 | $116.17 | $113.40 | $114.01 | -1.12% | 5,838,812 |
| Aug 13, 2026 | $111.65 | $116.57 | $111.36 | $115.30 | +3.97% | 7,227,504 |
| Aug 12, 2026 | $112.00 | $114.57 | $109.10 | $110.90 | -0.06% | 6,728,503 |
| Aug 11, 2026 | $104.01 | $111.34 | $103.66 | $110.97 | +6.88% | 8,319,583 |
| Aug 10, 2026 | $101.81 | $104.26 | $101.15 | $103.83 | +0.99% | 6,466,916 |
| Aug 7, 2026 | $103.27 | $104.92 | $102.28 | $102.81 | -0.52% | 7,048,666 |
| Aug 6, 2026 | $106.02 | $106.29 | $102.34 | $103.35 | -2.18% | 3,421,345 |
| Aug 5, 2026 | $108.99 | $109.62 | $104.02 | $105.65 | -2.37% | 3,995,946 |
| Aug 4, 2026 | $105.40 | $108.36 | $104.35 | $108.21 | +1.55% | 5,337,791 |
| Aug 3, 2026 | $102.95 | $107.30 | $102.60 | $106.56 | +5.06% | 5,799,513 |
| Jul 31, 2026 | $99.47 | $101.72 | $99.13 | $101.43 | +0.45% | 6,282,837 |
| Jul 30, 2026 | $100.64 | $101.51 | $95.66 | $100.98 | +1.71% | 4,886,575 |
| Jul 29, 2026 | $100.17 | $101.94 | $98.97 | $99.28 | -3.29% | 4,328,736 |
| Jul 28, 2026 | $101.37 | $102.95 | $100.57 | $102.66 | +1.01% | 3,402,415 |
| Jul 27, 2026 | $100.00 | $102.44 | $100.00 | $101.63 | +2.28% | 3,692,493 |
| Jul 24, 2026 | $96.03 | $99.49 | $95.77 | $99.36 | +3.53% | 3,867,097 |
| Jul 23, 2026 | $95.98 | $97.50 | $94.13 | $95.97 | +0.46% | 2,304,315 |
| Jul 22, 2026 | $96.34 | $97.47 | $94.83 | $95.53 | -1.63% | 2,564,619 |
| Jul 21, 2026 | $97.00 | $98.07 | $96.50 | $97.11 | +0.14% | 2,864,031 |
| Jul 20, 2026 | $101.13 | $101.48 | $96.43 | $96.97 | -3.93% | 3,398,272 |
| Jul 17, 2026 | $101.25 | $104.17 | $100.40 | $100.94 | -1.76% | 3,576,945 |
| Jul 16, 2026 | $100.95 | $102.85 | $99.73 | $102.75 | +1.78% | 6,358,170 |
| Jul 15, 2026 | $98.80 | $102.70 | $97.87 | $100.95 | +3.85% | 5,929,402 |
| Jul 14, 2026 | $96.57 | $98.38 | $96.05 | $97.21 | +0.31% | 2,524,461 |
| Jul 13, 2026 | $97.02 | $97.78 | $95.78 | $96.91 | -0.03% | 2,971,398 |
| Jul 10, 2026 | $98.00 | $99.22 | $96.90 | $96.94 | +0.70% | 2,839,620 |
| Jul 9, 2026 | $93.54 | $96.41 | $92.89 | $96.27 | +3.18% | 3,068,067 |
| Jul 8, 2026 | $94.09 | $94.16 | $91.37 | $93.30 | -1.93% | 2,772,243 |
| Jul 7, 2026 | $96.42 | $96.90 | $94.78 | $95.14 | -0.86% | 3,496,782 |
| Jul 6, 2026 | $94.64 | $96.99 | $94.15 | $95.97 | +2.27% | 3,860,756 |
| Jul 2, 2026 | $94.85 | $96.27 | $92.75 | $93.84 | +1.38% | 3,912,089 |
| Jul 1, 2026 | $93.10 | $94.29 | $92.01 | $92.56 | +0.85% | 3,505,934 |
| Jun 30, 2026 | $89.56 | $92.10 | $88.39 | $91.78 | +3.19% | 5,836,355 |
| Jun 29, 2026 | $90.92 | $91.43 | $88.23 | $88.94 | -1.32% | 5,837,962 |
| Jun 26, 2026 | $92.32 | $94.11 | $89.10 | $90.13 | -2.72% | 8,723,294 |
| Jun 25, 2026 | $92.10 | $97.59 | $92.10 | $92.65 | +1.25% | 6,622,995 |
| Jun 24, 2026 | $93.74 | $93.78 | $90.84 | $91.51 | -2.13% | 7,761,417 |
| Jun 23, 2026 | $95.91 | $96.69 | $92.53 | $93.50 | -3.51% | 6,533,791 |
| Jun 22, 2026 | $97.49 | $98.25 | $95.07 | $96.90 | -0.11% | 4,042,162 |
| Jun 18, 2026 | $98.40 | $98.99 | $96.62 | $97.01 | -0.16% | 5,464,686 |
| Jun 17, 2026 | $98.46 | $100.31 | $96.60 | $97.17 | -1.82% | 4,177,570 |
| Jun 16, 2026 | $98.92 | $99.97 | $97.89 | $98.97 | +0.91% | 2,934,274 |
| Jun 15, 2026 | $98.49 | $101.05 | $97.81 | $98.08 | +1.91% | 3,554,191 |
| Jun 12, 2026 | $96.11 | $98.66 | $95.60 | $96.24 | +0.99% | 3,937,505 |
| Jun 11, 2026 | $94.46 | $95.35 | $91.76 | $95.30 | +0.29% | 4,771,851 |
| Jun 10, 2026 | $95.10 | $97.05 | $93.93 | $95.02 | -0.86% | 3,192,651 |
| Jun 9, 2026 | $94.00 | $97.44 | $93.60 | $95.84 | +2.82% | 3,733,006 |
| Jun 8, 2026 | $93.72 | $94.52 | $92.49 | $93.21 | -0.20% | 3,870,611 |
| Jun 5, 2026 | $95.88 | $97.11 | $92.43 | $93.40 | -2.16% | 3,090,985 |
| Jun 4, 2026 | $92.39 | $96.45 | $91.55 | $95.46 | +5.45% | 5,505,161 |
| Jun 3, 2026 | $89.40 | $91.67 | $87.50 | $90.53 | -4.15% | 7,042,976 |
| Jun 2, 2026 | $94.56 | $96.00 | $93.79 | $94.45 | -0.59% | 6,039,445 |
| Jun 1, 2026 | $96.75 | $98.79 | $94.76 | $95.01 | -0.97% | 4,028,888 |
| May 29, 2026 | $93.49 | $97.25 | $93.01 | $95.94 | +2.03% | 5,164,713 |
| May 28, 2026 | $95.20 | $95.29 | $92.27 | $94.03 | -1.05% | 4,689,825 |
| May 27, 2026 | $95.00 | $96.70 | $93.58 | $95.03 | +0.04% | 3,745,193 |
| May 26, 2026 | $94.50 | $96.00 | $94.00 | $94.99 | +1.01% | 3,611,289 |
| May 22, 2026 | $95.00 | $96.07 | $93.61 | $94.04 | -0.76% | 2,824,956 |
| May 21, 2026 | $93.86 | $95.31 | $93.06 | $94.76 | +0.45% | 3,846,832 |
| May 20, 2026 | $93.23 | $94.66 | $91.08 | $94.34 | +1.53% | 5,533,296 |
| May 19, 2026 | $95.43 | $95.88 | $92.48 | $92.92 | -3.18% | 4,978,721 |
| May 18, 2026 | $96.43 | $98.70 | $95.36 | $95.97 | -1.03% | 3,582,310 |
| May 15, 2026 | $99.24 | $100.50 | $96.92 | $96.97 | -2.61% | 5,939,694 |
| May 14, 2026 | $98.70 | $100.52 | $98.10 | $99.57 | +2.20% | 3,751,118 |
| May 13, 2026 | $98.48 | $99.27 | $96.90 | $97.43 | -2.05% | 4,936,025 |
| May 12, 2026 | $99.03 | $99.64 | $98.00 | $99.47 | +0.01% | 6,366,696 |
| May 11, 2026 | $101.00 | $102.99 | $98.61 | $99.46 | -2.98% | 5,292,118 |
| May 8, 2026 | $100.03 | $102.94 | $98.71 | $102.52 | +2.17% | 5,948,750 |
| May 7, 2026 | $101.81 | $102.06 | $99.05 | $100.34 | -0.45% | 6,282,041 |
| May 6, 2026 | $103.43 | $103.46 | $100.24 | $100.79 | -1.19% | 5,120,174 |
| May 5, 2026 | $103.01 | $104.45 | $100.00 | $102.00 | -1.29% | 5,703,916 |
| May 4, 2026 | $104.00 | $105.95 | $102.62 | $103.33 | -0.34% | 4,101,461 |
| May 1, 2026 | $105.00 | $106.14 | $103.21 | $103.68 | -0.63% | 4,063,966 |
| Apr 30, 2026 | $97.43 | $104.80 | $97.43 | $104.34 | +5.05% | 5,270,683 |
| Apr 29, 2026 | $101.22 | $101.76 | $98.50 | $99.32 | -2.05% | 4,078,909 |
| Apr 28, 2026 | $101.44 | $102.25 | $100.05 | $101.40 | +0.70% | 2,793,337 |
| Apr 27, 2026 | $100.36 | $103.26 | $99.90 | $100.70 | -1.11% | 3,898,141 |
| Apr 24, 2026 | $101.86 | $102.51 | $100.33 | $101.83 | +0.19% | 2,419,629 |
| Apr 23, 2026 | $104.00 | $104.79 | $100.28 | $101.64 | -4.04% | 4,779,851 |
| Apr 22, 2026 | $106.61 | $107.65 | $104.77 | $105.92 | +1.41% | 4,813,228 |
| Apr 21, 2026 | $104.34 | $107.54 | $103.76 | $104.45 | +0.51% | 5,126,230 |
| Apr 20, 2026 | $103.06 | $104.96 | $103.00 | $103.92 | +0.31% | 4,746,561 |
| Apr 17, 2026 | $104.02 | $106.87 | $103.09 | $103.60 | +1.55% | 5,831,893 |
| Apr 16, 2026 | $104.50 | $105.37 | $102.01 | $102.02 | -1.76% | 4,254,957 |
| Apr 15, 2026 | $101.50 | $104.75 | $101.50 | $103.85 | +3.41% | 6,300,569 |
| Apr 14, 2026 | $99.00 | $101.61 | $98.61 | $100.43 | +2.33% | 8,152,240 |
| Apr 13, 2026 | $91.15 | $98.23 | $90.82 | $98.14 | +7.59% | 6,905,676 |
| Apr 10, 2026 | $92.83 | $93.00 | $89.69 | $91.22 | -1.73% | 4,067,961 |
| Apr 9, 2026 | $92.99 | $93.65 | $91.59 | $92.83 | -1.20% | 5,086,643 |
| Apr 8, 2026 | $94.09 | $96.45 | $92.37 | $93.96 | +3.54% | 5,159,689 |
| Apr 7, 2026 | $89.88 | $91.33 | $89.88 | $90.75 | -0.33% | 2,857,265 |
| Apr 6, 2026 | $90.84 | $91.74 | $90.08 | $91.05 | -0.20% | 3,611,786 |
| Apr 2, 2026 | $88.22 | $93.56 | $88.08 | $91.23 | -0.14% | 5,583,670 |
| Apr 1, 2026 | $93.22 | $93.66 | $90.39 | $91.36 | -1.23% | 6,575,263 |
| Mar 31, 2026 | $92.12 | $93.67 | $89.88 | $92.50 | +2.37% | 8,069,909 |
| Mar 30, 2026 | $88.40 | $92.10 | $88.04 | $90.36 | +2.10% | 7,323,745 |
| Mar 27, 2026 | $88.67 | $89.19 | $86.31 | $88.50 | -1.66% | 8,248,350 |
| Mar 26, 2026 | $88.00 | $90.96 | $87.74 | $89.99 | +1.21% | 7,207,234 |
| Mar 25, 2026 | $92.30 | $93.02 | $88.86 | $88.91 | -2.20% | 5,734,927 |
| Mar 24, 2026 | $87.76 | $91.09 | $86.91 | $90.91 | +0.08% | 7,082,335 |
| Mar 23, 2026 | $92.68 | $93.14 | $89.79 | $90.84 | +0.93% | 6,090,355 |
| Mar 20, 2026 | $90.40 | $90.77 | $88.73 | $90.00 | -0.66% | 9,441,906 |
| Mar 19, 2026 | $89.50 | $91.02 | $88.86 | $90.60 | -0.03% | 5,537,853 |
| Mar 18, 2026 | $88.05 | $92.44 | $88.00 | $90.63 | +1.87% | 7,226,004 |
| Mar 17, 2026 | $87.19 | $90.06 | $86.66 | $88.97 | +3.33% | 4,955,804 |
| Mar 16, 2026 | $87.00 | $87.31 | $84.84 | $86.10 | +0.20% | 5,915,780 |
| Mar 13, 2026 | $85.01 | $87.37 | $84.57 | $85.93 | +2.44% | 7,304,503 |
| Mar 12, 2026 | $85.43 | $87.08 | $82.67 | $83.88 | -3.73% | 13,740,060 |
| Mar 11, 2026 | $89.98 | $91.17 | $85.43 | $87.13 | -3.15% | 8,187,458 |
| Mar 10, 2026 | $91.45 | $91.79 | $88.31 | $89.96 | -1.08% | 5,684,711 |
| Mar 9, 2026 | $89.32 | $91.55 | $87.00 | $90.94 | -0.43% | 8,451,733 |
| Mar 6, 2026 | $93.06 | $93.06 | $89.11 | $91.33 | -4.46% | 9,266,932 |
| Mar 5, 2026 | $93.50 | $96.09 | $93.45 | $95.59 | +1.88% | 8,230,187 |
| Mar 4, 2026 | $91.50 | $94.57 | $91.45 | $93.83 | +3.62% | 8,928,958 |
| Mar 3, 2026 | $86.65 | $91.86 | $85.37 | $90.55 | -0.07% | 10,473,330 |
| Mar 2, 2026 | $85.75 | $91.36 | $84.52 | $90.61 | +3.34% | 13,703,680 |
| Feb 27, 2026 | $92.21 | $92.21 | $86.35 | $87.68 | -6.34% | 21,851,230 |
| Feb 26, 2026 | $97.23 | $98.04 | $92.46 | $93.62 | -3.11% | 15,504,220 |
| Feb 25, 2026 | $96.45 | $97.71 | $93.55 | $96.63 | +0.95% | 9,121,311 |
| Feb 24, 2026 | $92.27 | $97.09 | $91.00 | $95.72 | +3.83% | 8,821,707 |
| Feb 23, 2026 | $99.90 | $99.90 | $91.45 | $92.19 | -8.89% | 15,344,670 |
| Feb 20, 2026 | $100.80 | $104.27 | $99.77 | $101.18 | -0.45% | 6,749,903 |
| Feb 19, 2026 | $102.64 | $103.54 | $98.92 | $101.64 | -1.89% | 10,029,110 |
| Feb 18, 2026 | $102.39 | $105.41 | $101.50 | $103.60 | +1.02% | 5,660,071 |
| Feb 17, 2026 | $102.00 | $103.49 | $99.71 | $102.55 | +0.81% | 6,434,000 |
| Feb 13, 2026 | $101.31 | $102.92 | $100.77 | $101.73 | +0.60% | 4,234,586 |
| Feb 12, 2026 | $106.93 | $107.99 | $98.48 | $101.12 | -3.75% | 8,987,346 |
| Feb 11, 2026 | $107.60 | $109.25 | $104.28 | $105.06 | -2.01% | 6,812,575 |
| Feb 10, 2026 | $107.21 | $109.53 | $106.60 | $107.21 | -0.07% | 9,036,717 |
| Feb 9, 2026 | $103.23 | $108.41 | $102.65 | $107.29 | +3.96% | 11,737,730 |
| Feb 6, 2026 | $102.56 | $103.96 | $99.99 | $103.20 | +4.06% | 13,332,080 |
| Feb 5, 2026 | $103.00 | $104.81 | $97.37 | $99.17 | -5.35% | 16,545,340 |
| Feb 4, 2026 | $102.69 | $106.80 | $99.36 | $104.77 | +1.44% | 20,811,330 |
| Feb 3, 2026 | $113.20 | $113.71 | $102.05 | $103.28 | -9.69% | 11,515,500 |
| Feb 2, 2026 | $114.15 | $116.08 | $112.63 | $114.36 | +0.09% | 4,510,871 |
| Jan 30, 2026 | $114.03 | $115.69 | $113.38 | $114.26 | -0.63% | 4,944,323 |
| Jan 29, 2026 | $117.75 | $119.94 | $113.77 | $114.98 | -1.53% | 6,625,746 |
| Jan 28, 2026 | $117.34 | $118.35 | $115.80 | $116.77 | +0.66% | 4,604,478 |
| Jan 27, 2026 | $119.60 | $119.66 | $115.90 | $116.00 | -2.23% | 5,488,383 |
| Jan 26, 2026 | $121.24 | $121.60 | $117.04 | $118.65 | -2.14% | 8,576,454 |
| Jan 23, 2026 | $122.80 | $123.37 | $120.92 | $121.25 | -1.81% | 3,183,391 |
| Jan 22, 2026 | $125.47 | $127.00 | $123.40 | $123.48 | -0.68% | 2,729,166 |
| Jan 21, 2026 | $124.44 | $125.99 | $123.28 | $124.33 | +1.16% | 3,834,076 |
| Jan 20, 2026 | $128.35 | $129.16 | $122.66 | $122.90 | -6.48% | 5,008,293 |
| Jan 16, 2026 | $130.54 | $133.51 | $130.07 | $131.42 | +0.08% | 3,910,212 |
| Jan 15, 2026 | $132.47 | $134.47 | $130.75 | $131.32 | -0.58% | 3,233,270 |
| Jan 14, 2026 | $128.74 | $132.17 | $126.23 | $132.08 | +1.54% | 6,821,449 |
| Jan 13, 2026 | $133.38 | $133.99 | $128.54 | $130.08 | -2.90% | 3,241,580 |
| Jan 12, 2026 | $132.00 | $136.02 | $130.94 | $133.97 | -0.51% | 5,138,628 |
| Jan 9, 2026 | $134.52 | $135.31 | $132.31 | $134.65 | +0.76% | 2,643,906 |
| Jan 8, 2026 | $129.35 | $134.49 | $128.91 | $133.64 | +2.15% | 3,449,250 |
| Jan 7, 2026 | $136.24 | $137.28 | $130.79 | $130.83 | -3.67% | 4,180,731 |
| Jan 6, 2026 | $134.45 | $137.27 | $133.76 | $135.82 | +0.93% | 3,994,441 |
| Jan 5, 2026 | $128.79 | $135.78 | $128.68 | $134.57 | +4.40% | 4,369,096 |
| Jan 2, 2026 | $128.88 | $129.41 | $127.40 | $128.90 | +1.11% | 2,545,449 |
| Dec 31, 2025 | $128.51 | $128.75 | $127.36 | $127.48 | -0.90% | 2,021,584 |
| Dec 30, 2025 | $129.40 | $130.38 | $128.53 | $128.64 | -0.60% | 1,753,468 |
| Dec 29, 2025 | $130.80 | $130.82 | $128.96 | $129.42 | -0.76% | 2,306,538 |
| Dec 26, 2025 | $130.70 | $130.70 | $129.90 | $130.41 | -0.28% | 2,193,904 |
| Dec 24, 2025 | $131.49 | $131.49 | $130.64 | $130.78 | -0.17% | 1,199,047 |
| Dec 23, 2025 | $131.10 | $131.58 | $130.64 | $131.00 | -0.32% | 2,981,517 |
| Dec 22, 2025 | $130.70 | $132.43 | $130.30 | $131.42 | +0.62% | 4,238,007 |
| Dec 19, 2025 | $131.84 | $132.65 | $130.38 | $130.61 | -1.03% | 6,635,071 |
| Dec 18, 2025 | $134.45 | $135.79 | $131.86 | $131.97 | -0.14% | 4,291,398 |
| Dec 17, 2025 | $133.52 | $135.72 | $132.04 | $132.15 | -0.92% | 3,527,110 |
| Dec 16, 2025 | $135.04 | $135.83 | $132.34 | $133.38 | -1.06% | 4,249,519 |
| Dec 15, 2025 | $137.78 | $137.78 | $133.40 | $134.81 | -1.31% | 5,474,934 |
| Dec 12, 2025 | $143.39 | $143.39 | $135.73 | $136.60 | -4.32% | 5,443,525 |
| Dec 11, 2025 | $141.54 | $144.84 | $141.23 | $142.77 | +0.87% | 6,855,393 |
| Dec 10, 2025 | $136.50 | $142.30 | $135.89 | $141.54 | +4.24% | 7,348,890 |
| Dec 9, 2025 | $130.10 | $137.54 | $129.67 | $135.78 | +4.25% | 5,774,992 |
| Dec 8, 2025 | $129.55 | $130.47 | $128.69 | $130.24 | +0.63% | 4,116,441 |
| Dec 5, 2025 | $128.14 | $131.00 | $127.51 | $129.42 | +0.77% | 2,839,933 |
| Dec 4, 2025 | $126.84 | $128.50 | $125.95 | $128.43 | +1.54% | 2,872,826 |
| Dec 3, 2025 | $123.00 | $126.92 | $122.12 | $126.48 | +3.10% | 3,084,181 |
| Dec 2, 2025 | $122.32 | $123.85 | $121.84 | $122.68 | +0.40% | 2,440,685 |
| Dec 1, 2025 | $120.49 | $123.21 | $119.09 | $122.19 | -0.10% | 2,595,428 |
| Nov 28, 2025 | $121.28 | $122.85 | $120.63 | $122.31 | +1.22% | 1,187,762 |
| Nov 26, 2025 | $121.11 | $122.61 | $120.30 | $120.83 | +0.02% | 3,429,480 |
| Nov 25, 2025 | $118.73 | $120.92 | $116.16 | $120.81 | +2.51% | 4,734,746 |
| Nov 24, 2025 | $118.70 | $119.00 | $116.74 | $117.85 | -0.69% | 4,898,267 |
| Nov 21, 2025 | $115.07 | $118.89 | $113.83 | $118.67 | +3.72% | 5,949,887 |
| Nov 20, 2025 | $119.86 | $121.64 | $114.30 | $114.41 | -2.63% | 5,747,994 |
| Nov 19, 2025 | $114.60 | $117.52 | $113.11 | $117.50 | +2.91% | 3,708,898 |
| Nov 18, 2025 | $113.01 | $116.12 | $112.00 | $114.18 | +0.14% | 5,746,944 |
| Nov 17, 2025 | $119.51 | $120.05 | $113.53 | $114.02 | -4.92% | 5,278,244 |
| Nov 14, 2025 | $118.77 | $120.82 | $118.52 | $119.92 | -0.69% | 4,359,689 |
| Nov 13, 2025 | $122.43 | $123.60 | $118.82 | $120.75 | -1.89% | 9,600,131 |
| Nov 12, 2025 | $121.69 | $124.70 | $121.59 | $123.07 | +1.41% | 3,612,705 |
| Nov 11, 2025 | $120.05 | $122.06 | $118.64 | $121.36 | +1.04% | 3,123,931 |
| Nov 10, 2025 | $123.52 | $123.95 | $119.23 | $120.11 | -1.00% | 5,681,330 |
| Nov 7, 2025 | $112.29 | $122.13 | $112.09 | $121.32 | +1.68% | 9,118,303 |
| Nov 6, 2025 | $118.96 | $120.45 | $117.58 | $119.31 | +0.35% | 6,348,430 |
| Nov 5, 2025 | $118.39 | $120.55 | $116.54 | $118.89 | +0.51% | 3,791,861 |
| Nov 4, 2025 | $116.61 | $120.30 | $116.44 | $118.29 | +0.56% | 4,296,674 |
| Nov 3, 2025 | $118.57 | $118.75 | $116.52 | $117.63 | -0.59% | 4,340,699 |
| Oct 31, 2025 | $116.95 | $118.90 | $115.05 | $118.33 | +0.19% | 4,866,374 |
| Oct 30, 2025 | $118.66 | $120.26 | $117.75 | $118.11 | -0.37% | 3,865,326 |
| Oct 29, 2025 | $119.73 | $120.78 | $117.93 | $118.55 | -1.71% | 5,211,407 |
| Oct 28, 2025 | $122.29 | $122.58 | $120.30 | $120.61 | -1.35% | 2,882,241 |
| Oct 27, 2025 | $122.96 | $124.17 | $121.77 | $122.26 | +0.84% | 3,059,028 |
| Oct 24, 2025 | $122.34 | $124.23 | $121.17 | $121.24 | +0.23% | 3,753,547 |
| Oct 23, 2025 | $123.62 | $123.96 | $119.74 | $120.96 | -1.90% | 4,691,760 |
| Oct 22, 2025 | $123.47 | $125.05 | $121.93 | $123.30 | -0.31% | 3,441,258 |
| Oct 21, 2025 | $120.50 | $124.48 | $120.06 | $123.68 | +2.97% | 4,901,069 |
| Oct 20, 2025 | $118.96 | $120.63 | $118.00 | $120.11 | – | 3,779,044 |
Seasonality
KKR return in each calendar month over the last 10 years, including dividends. The current month runs to the latest close.
| Year | Jan | Feb | Mar | Apr | May | Jun | Jul | Aug | Sep | Oct | Nov | Dec |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Average | 7.0% | -4.1% | -2.6% | 2.7% | 2.0% | 4.5% | 10.6% | -0.4% | -2.9% | 2.6% | 7.9% | -1.0% |
| Months up | 7 of 10 | 4 of 10 | 5 of 10 | 7 of 10 | 5 of 10 | 8 of 10 | 10 of 10 | 5 of 10 | 4 of 10 | 5 of 10 | 7 of 9 | 5 of 9 |
| 2026 | -10.4% | -23.1% | 5.5% | 12.8% | -7.9% | -4.3% | 10.5% | 8.4% | -16.8% | 3.4% | ||
| 2025 | 13.0% | -18.7% | -14.7% | -1.2% | 6.5% | 9.5% | 10.2% | -4.7% | -6.8% | -8.9% | 3.5% | 4.2% |
| 2024 | 4.5% | 13.7% | 2.4% | -7.5% | 10.7% | 2.3% | 17.3% | 0.4% | 5.5% | 5.9% | 18.0% | -9.2% |
| 2023 | 20.2% | 1.2% | -6.8% | 1.0% | -2.7% | 8.8% | 6.0% | 6.1% | -1.9% | -10.1% | 37.2% | 9.2% |
| 2022 | -4.5% | -15.3% | -2.7% | -12.8% | 7.9% | -15.5% | 19.8% | -8.6% | -15.0% | 13.1% | 7.1% | -10.6% |
| 2021 | -3.8% | 17.3% | 7.2% | 15.8% | -1.3% | 6.4% | 7.6% | 1.1% | -5.3% | 30.9% | -6.4% | 0.1% |
| 2020 | 9.4% | -10.0% | -17.9% | 7.4% | 10.7% | 11.3% | 14.5% | 1.6% | -4.1% | -0.6% | 11.5% | 6.7% |
| 2019 | 14.4% | -0.4% | 5.7% | 4.1% | -8.4% | 13.4% | 5.9% | -2.9% | 3.9% | 7.4% | 2.7% | -1.1% |
| 2018 | 14.3% | -10.2% | -5.4% | 3.2% | 7.0% | 11.8% | 10.2% | -4.1% | 4.6% | -13.3% | -2.6% | -14.4% |
| 2017 | 12.8% | 4.8% | 1.1% | 4.1% | -2.1% | 1.0% | 4.2% | -1.0% | 6.9% | -1.4% | 0.2% | 5.7% |