Get the Stockscreener App
166.87
0.34%
0.57
After Hours:
166.87
Kkr Co Inc Stock (KKR) Price History
The historical daily chart and data for Kkr Co Inc stock (KKR), show that the latest closing stock price as of January 30, 2025, is $166.87.
- Kkr Co Inc all-time high stock price is $170.16, occurred on January 29, 2025.
- The lowest Kkr Co Inc stock price recorded was $8.00 on August 24, 2015. Since then, Kkr Co Inc's stock price has risen over 1,986% to $166.87 now.
- The 52-week high stock price for KKR is $170.16, representing a 1.97% increase from the current share price, occurred on January 29, 2025.
- The 52-week low stock price for KKR is $85.19, indicating a -48.95% decrease from the current share price, occurred on February 01, 2024.
- The closing price of Kkr Co Inc (KKR) stock in the beginning of 2024 was $73.53. The stock closed the year at $46.42, a loss of over -36.87% for the year.
The table below shows more information about KKR historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Jan 30, 2025 | $169.0 | $165.4 | $3.58 | 2,341,381.0 | +0.34% |
| Jan 29, 2025 | $170.2 | $166.0 | $4.18 | 3,995,860.0 | -0.45% |
| Jan 28, 2025 | $167.5 | $160.2 | $7.29 | 3,876,490.0 | +3.63% |
| Jan 27, 2025 | $161.3 | $157.7 | $3.64 | 4,322,470.0 | -2.62% |
| Jan 24, 2025 | $165.8 | $164.6 | $1.25 | 2,779,293.0 | +0.11% |
| Jan 23, 2025 | $165.4 | $160.8 | $4.58 | 2,718,891.0 | +2.37% |
| Jan 22, 2025 | $162.2 | $158.9 | $3.30 | 3,679,829.0 | +0.50% |
| Jan 21, 2025 | $161.1 | $157.7 | $3.42 | 4,171,535.0 | +1.99% |
| Jan 17, 2025 | $158.2 | $153.9 | $4.37 | 3,777,688.0 | +2.83% |
| Jan 16, 2025 | $154.0 | $150.8 | $3.20 | 3,391,436.0 | +1.82% |
| Jan 15, 2025 | $151.7 | $148.7 | $2.97 | 4,961,676.0 | +4.77% |
| Jan 14, 2025 | $144.8 | $142.0 | $2.77 | 3,893,937.0 | +1.70% |
| Jan 13, 2025 | $141.8 | $138.9 | $2.95 | 3,430,537.0 | +0.23% |
| Jan 10, 2025 | $147.0 | $140.2 | $6.78 | 3,897,510.0 | -4.93% |
| Jan 08, 2025 | $148.4 | $145.7 | $2.70 | 3,570,089.0 | +1.10% |
| Jan 07, 2025 | $151.6 | $143.9 | $7.69 | 3,641,614.0 | -2.73% |
| Jan 06, 2025 | $154.7 | $150.7 | $4.08 | 3,338,142.0 | -0.85% |
| Jan 03, 2025 | $152.2 | $149.9 | $2.26 | 1,546,952.0 | +1.90% |
| Jan 02, 2025 | $150.4 | $147.0 | $3.35 | 1,581,706.0 | +0.87% |
Kkr Co Inc Stock (KKR) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Kkr Co Inc stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of KKR shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Kkr Co Inc stock price history provides a foundation for understanding how the company's stock has evolved over time.
Kkr Co Inc Stock (KKR) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Jan, 2025 | $170.2 | $138.9 | $31.28 | 67,258,417.0 | +12.82% |
Kkr Co Inc Stock (KKR) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $163.7 | $141.3 | $22.40 | 65,402,403.0 | -8.89% |
| Nov, 2024 | $163.7 | $135.8 | $27.85 | 62,778,765.0 | +17.82% |
| Oct, 2024 | $147.1 | $128.7 | $18.45 | 58,913,713.0 | +5.87% |
| Sep, 2024 | $134.8 | $113.9 | $20.93 | 57,169,516.0 | +5.50% |
| Aug, 2024 | $124.2 | $98.25 | $25.95 | 68,753,078.0 | +0.26% |
| Jul, 2024 | $128.8 | $103.6 | $25.16 | 73,596,732.0 | +17.30% |
| Jun, 2024 | $113.9 | $96.43 | $17.48 | 246,033,062.0 | +2.33% |
| May, 2024 | $108.0 | $93.94 | $14.06 | 86,059,091.0 | +10.50% |
| Apr, 2024 | $102.8 | $91.92 | $10.84 | 70,469,625.0 | -7.47% |
| Mar, 2024 | $103.5 | $94.66 | $8.82 | 66,317,921.0 | +2.36% |
| Feb, 2024 | $98.63 | $85.19 | $13.44 | 89,789,869.0 | +13.49% |
| Jan, 2024 | $88.51 | $78.95 | $9.56 | 59,428,471.0 | +4.50% |
Kkr Co Inc Stock (KKR) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $85.66 | $73.04 | $12.62 | 73,761,300.0 | +9.24% |
| Nov, 2023 | $75.86 | $55.78 | $20.08 | 79,501,488.0 | +36.90% |
| Oct, 2023 | $63.27 | $53.72 | $9.55 | 70,910,822.0 | -10.06% |
| Sep, 2023 | $64.77 | $60.50 | $4.27 | 75,026,100.0 | -1.93% |
| Aug, 2023 | $63.64 | $58.22 | $5.42 | 74,268,981.0 | +5.78% |
| Jul, 2023 | $62.44 | $52.95 | $9.49 | 52,809,706.0 | +6.04% |
| Jun, 2023 | $58.89 | $50.97 | $7.92 | 70,271,306.0 | +8.76% |
| May, 2023 | $54.02 | $47.79 | $6.23 | 64,211,466.0 | -2.98% |
| Apr, 2023 | $54.42 | $48.95 | $5.48 | 49,564,843.0 | +1.05% |
| Mar, 2023 | $57.39 | $47.46 | $9.93 | 76,499,783.0 | -6.80% |
| Feb, 2023 | $60.53 | $54.12 | $6.41 | 58,178,486.0 | +0.97% |
| Jan, 2023 | $56.00 | $46.31 | $9.69 | 64,063,112.0 | +20.23% |
4.10%
1.80%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):