Loading live market data…

KKR & Co. Inc.

NYSE:KKR

$97.21 USD

$0.3 (0.31%)

Volume
3.21M
Average Volume
4.72M
Market Capitalization
$87.28B
P/E Ratio
30.86
Dividend Yield
0.77%
Price Target
$131.50
Year High
$153.87
Year Low
$82.67
Day High
—
Day Low
—
Payout Ratio
$0.28
Current Ratio
$10.06
Date Opening Price Closing Price %Chg Volume
2026-07-14 $96.57 $97.21 0.66% 2.4M
2026-07-13 $97.02 $96.91 -0.11% 2.97M
2026-07-10 $98.00 $96.94 -1.08% 2.84M
2026-07-09 $93.54 $96.27 2.92% 3.07M
2026-07-08 $94.09 $93.30 -0.84% 2.77M
2026-07-07 $96.42 $95.14 -1.33% 3.5M
2026-07-06 $94.64 $95.97 1.41% 3.86M
2026-07-02 $94.85 $93.84 -1.06% 3.91M
2026-07-01 $93.10 $92.56 -0.58% 3.51M
2026-06-30 $89.56 $91.78 2.48% 5.84M
2026-06-29 $90.92 $88.94 -2.18% 5.84M
2026-06-26 $92.32 $90.13 -2.37% 8.72M
2026-06-25 $92.10 $92.65 0.60% 6.62M
2026-06-24 $93.74 $91.51 -2.38% 7.76M
2026-06-23 $95.91 $93.50 -2.51% 6.53M
2026-06-22 $97.49 $96.90 -0.61% 4.04M
2026-06-18 $98.40 $97.01 -1.41% 5.46M
2026-06-17 $98.46 $97.17 -1.31% 4.18M
2026-06-16 $98.92 $98.97 0.05% 2.93M
2026-06-15 $98.49 $98.08 -0.42% 3.55M
2026-06-12 $96.11 $96.24 0.14% 3.94M
2026-06-11 $94.46 $95.30 0.89% 4.77M
2026-06-10 $95.10 $95.02 -0.08% 3.19M
2026-06-09 $94.00 $95.84 1.96% 3.73M
2026-06-08 $93.72 $93.21 -0.54% 3.87M
2026-06-05 $95.88 $93.40 -2.59% 3.09M
2026-06-04 $92.39 $95.46 3.32% 5.51M
2026-06-03 $89.40 $90.53 1.26% 7.04M
2026-06-02 $94.56 $94.45 -0.12% 6.04M
2026-06-01 $96.75 $95.01 -1.80% 4.03M
2026-05-29 $93.49 $95.94 2.62% 5.16M
2026-05-28 $95.20 $94.03 -1.23% 4.69M
2026-05-27 $95.00 $95.03 0.03% 3.75M
2026-05-26 $94.50 $94.99 0.52% 3.61M
2026-05-22 $95.00 $94.04 -1.01% 2.82M
2026-05-21 $93.86 $94.76 0.96% 3.85M
2026-05-20 $93.23 $94.34 1.19% 5.53M
2026-05-19 $95.43 $92.92 -2.63% 4.98M
2026-05-18 $96.43 $95.97 -0.48% 3.58M
2026-05-15 $99.24 $96.97 -2.29% 5.94M
2026-05-14 $98.70 $99.57 0.88% 3.75M
2026-05-13 $98.48 $97.43 -1.07% 4.94M
2026-05-12 $99.03 $99.47 0.44% 6.37M
2026-05-11 $101.00 $99.46 -1.52% 5.29M
2026-05-08 $100.03 $102.52 2.49% 5.95M
2026-05-07 $101.81 $100.34 -1.44% 6.28M
2026-05-06 $103.43 $100.79 -2.55% 5.12M
2026-05-05 $103.01 $102.00 -0.98% 5.7M
2026-05-04 $104.00 $103.33 -0.64% 4.1M
2026-05-01 $105.00 $103.68 -1.26% 4.06M
2026-04-30 $97.43 $104.34 7.09% 5.27M
2026-04-29 $101.22 $99.32 -1.88% 4.08M
2026-04-28 $101.44 $101.40 -0.04% 2.79M
2026-04-27 $100.36 $100.73 0.37% 3.9M
2026-04-24 $101.86 $101.83 -0.03% 2.42M
2026-04-23 $104.00 $101.64 -2.27% 4.78M
2026-04-22 $106.61 $105.92 -0.65% 4.81M
2026-04-21 $104.34 $104.45 0.11% 5.13M
2026-04-20 $103.06 $103.92 0.83% 4.75M
2026-04-17 $104.02 $103.60 -0.40% 5.83M
2026-04-16 $104.50 $102.02 -2.37% 4.25M
2026-04-15 $101.50 $103.85 2.32% 6.3M
2026-04-14 $99.00 $100.43 1.44% 8.15M
2026-04-13 $91.15 $98.14 7.67% 6.91M
2026-04-10 $92.83 $91.22 -1.73% 4.07M
2026-04-09 $92.99 $92.83 -0.17% 5.09M
2026-04-08 $94.09 $93.96 -0.14% 5.16M
2026-04-07 $89.88 $90.75 0.97% 2.86M
2026-04-06 $90.84 $91.05 0.23% 3.61M
2026-04-02 $88.22 $91.23 3.41% 5.58M
2026-04-01 $93.22 $91.36 -2.00% 6.58M
2026-03-31 $92.12 $92.50 0.41% 8.07M
2026-03-30 $88.40 $90.36 2.22% 7.32M
2026-03-27 $88.67 $88.50 -0.19% 8.25M
2026-03-26 $88.00 $89.99 2.26% 7.21M
2026-03-25 $92.30 $88.91 -3.67% 5.73M
2026-03-24 $87.76 $90.91 3.59% 7.08M
2026-03-23 $92.68 $90.88 -1.94% 6.09M
2026-03-20 $90.40 $90.00 -0.44% 9.44M
2026-03-19 $89.50 $90.60 1.23% 5.54M
2026-03-18 $88.05 $90.63 2.93% 7.23M
2026-03-17 $87.19 $88.97 2.04% 4.96M
2026-03-16 $87.00 $86.10 -1.03% 5.92M
2026-03-13 $85.01 $85.93 1.08% 7.3M
2026-03-12 $85.43 $83.88 -1.81% 13.74M
2026-03-11 $89.98 $87.13 -3.17% 8.19M
2026-03-10 $91.45 $89.96 -1.63% 5.68M
2026-03-09 $89.32 $90.94 1.81% 8.45M
2026-03-06 $93.06 $91.33 -1.86% 9.27M
2026-03-05 $93.50 $95.59 2.24% 8.23M