StockData
KKR & Co. Inc. logo

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 month, newest first. Adjusted for stock splits, not for dividends.

Download all as CSV
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
MonthOpenHighLowCloseChangeVolume
Oct 2026$92.08$96.27$84.23$94.39+3.38%125,825,608
Sep 2026$108.06$110.89$91.18$91.30-16.79%82,529,756
Aug 2026$102.95$116.57$101.15$109.72+8.17%98,584,410
Jul 2026$93.10$104.17$91.37$101.43+10.51%82,407,257
Jun 2026$96.75$101.05$87.50$91.78-4.34%106,701,776
May 2026$105.00$106.14$91.08$95.94-8.05%95,483,094
Apr 2026$93.22$107.65$88.08$104.34+12.80%102,314,181
Mar 2026$85.75$96.09$82.67$92.50+5.50%176,805,754
Feb 2026$114.15$116.08$86.35$87.68-23.26%207,040,297
Jan 2026$128.88$137.28$113.38$114.26-10.37%88,522,322
Dec 2025$120.49$144.84$119.09$127.48+4.23%84,244,391
Nov 2025$118.57$124.70$112.00$122.31+3.36%94,955,975
Oct 2025$128.26$130.32$115.05$118.33-8.94%105,764,610
Sep 2025$136.82$152.10$126.57$129.95-6.84%82,495,970
Aug 2025$143.05$149.30$136.02$139.49-4.84%66,013,197
Jul 2025$132.56$153.87$130.86$146.58+10.19%74,443,398
Jun 2025$120.66$136.14$117.85$133.03+9.53%70,041,679
May 2025$115.56$129.82$112.02$121.46+6.29%94,425,027
Apr 2025$116.06$121.65$86.15$114.27-1.16%162,140,939
Mar 2025$137.60$138.87$105.29$115.61-14.74%148,987,827
Feb 2025$162.01$164.44$127.16$135.59-18.84%104,885,336
Jan 2025$149.36$170.40$138.88$167.07+12.95%70,681,221
Dec 2024$163.08$163.66$141.26$147.91-9.19%71,695,206
Nov 2024$138.50$163.68$135.83$162.87+17.82%66,252,565
Oct 2024$130.58$147.15$128.70$138.24+5.87%60,926,979
Sep 2024$122.06$134.85$113.92$130.58+5.50%59,631,604
Aug 2024$123.77$124.20$98.25$123.77+0.26%71,092,943
Jul 2024$106.65$128.79$103.63$123.45+17.30%77,138,315
Jun 2024$104.15$113.91$96.43$105.24+2.33%269,741,218
May 2024$95.80$108.00$93.94$102.84+10.50%86,917,463
Apr 2024$100.24$102.76$91.92$93.07-7.47%71,044,517
Mar 2024$100.10$103.48$94.66$100.58+2.36%66,408,512
Feb 2024$87.03$98.63$85.19$98.26+13.49%89,553,202
Jan 2024$82.00$88.51$78.95$86.58+4.50%59,517,991
Dec 2023$75.60$85.66$73.04$82.85+9.24%73,859,086
Nov 2023$55.78$75.86$55.78$75.84+36.90%79,603,141
Oct 2023$61.55$63.27$53.72$55.40-10.06%70,926,542
Sep 2023$63.28$64.77$60.50$61.60-1.93%74,584,632
Aug 2023$58.90$63.64$58.22$62.81+5.78%74,079,343
Jul 2023$56.00$62.44$52.95$59.38+6.04%52,804,033
Jun 2023$51.16$58.89$50.97$56.00+8.76%70,489,294
May 2023$52.98$54.02$47.79$51.49-2.98%65,206,641
Apr 2023$52.24$54.42$48.95$53.07+1.05%49,583,341
Mar 2023$55.47$57.39$47.46$52.52-6.80%76,499,784
Feb 2023$55.65$60.53$54.12$56.35+0.97%58,178,486
Jan 2023$47.29$56.00$46.31$55.81+20.23%64,010,622
Dec 2022$52.21$52.95$45.03$46.42-10.59%63,143,621
Nov 2022$49.40$57.55$47.79$51.92+6.77%64,841,220
Oct 2022$43.37$49.43$41.77$48.63+13.09%75,381,643
Sep 2022$49.74$53.02$42.73$43.00-14.95%77,468,506
Aug 2022$54.58$57.68$49.35$50.56-8.84%55,411,912
Jul 2022$45.88$56.25$44.40$55.46+19.81%50,877,738
Jun 2022$54.63$57.68$44.28$46.29-15.54%62,002,699
May 2022$50.69$57.81$47.51$54.81+7.53%99,585,164
Apr 2022$58.89$61.52$50.01$50.97-12.83%65,222,559
Mar 2022$59.94$62.29$50.55$58.47-2.74%85,246,928
Feb 2022$71.66$73.30$55.11$60.12-15.51%75,414,622
Jan 2022$74.47$75.19$61.13$71.16-4.48%68,709,311
Dec 2021$76.07$78.40$68.95$74.50+0.07%51,852,376
Nov 2021$79.99$83.90$73.71$74.45-6.55%60,013,426

Seasonality

KKR return in each calendar month over the last 10 years, including dividends. The current month runs to the latest close.

YearJanFebMarAprMayJunJulAugSepOctNovDec
Average7.0%-4.1%-2.6%2.7%2.0%4.5%10.6%-0.4%-2.9%2.6%7.9%-1.0%
Months up7 of 104 of 105 of 107 of 105 of 108 of 1010 of 105 of 104 of 105 of 107 of 95 of 9
2026-10.4%-23.1%5.5%12.8%-7.9%-4.3%10.5%8.4%-16.8%3.4%
202513.0%-18.7%-14.7%-1.2%6.5%9.5%10.2%-4.7%-6.8%-8.9%3.5%4.2%
20244.5%13.7%2.4%-7.5%10.7%2.3%17.3%0.4%5.5%5.9%18.0%-9.2%
202320.2%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%
20209.4%-10.0%-17.9%7.4%10.7%11.3%14.5%1.6%-4.1%-0.6%11.5%6.7%
201914.4%-0.4%5.7%4.1%-8.4%13.4%5.9%-2.9%3.9%7.4%2.7%-1.1%
201814.3%-10.2%-5.4%3.2%7.0%11.8%10.2%-4.1%4.6%-13.3%-2.6%-14.4%
201712.8%4.8%1.1%4.1%-2.1%1.0%4.2%-1.0%6.9%-1.4%0.2%5.7%