KKR & Co. Inc. (KKR) Stock Price History
Historical prices from 2007 to 2026
- 1M
- -10.9%
- 3M
- +4.5%
- YTD
- -25.8%
- 1Y
- -30.7%
- 3Y
- +14.6%
- 5Y
- +9.0%
Loading 10-year price history...
KKR Historical Performance
KKR Annual Returns
Year-by-year price performance · 2007–2026
- 2007 annual price return
- -23.0%
- 2008 annual price return
- -81.4%
- 2009 annual price return
- +142.9%
- 2010 annual price return
- +62.3%
- 2011 annual price return
- -11.5%
- 2012 annual price return
- +14.5%
- 2013 annual price return
- +55.0%
- 2014 annual price return
- -5.9%
- 2015 annual price return
- -33.6%
- 2016 annual price return
- -2.5%
- 2017 annual price return
- +33.0%
- 2018 annual price return
- -8.7%
- 2019 annual price return
- +48.7%
- 2020 annual price return
- +37.9%
- 2021 annual price return
- +87.9%
- 2022 annual price return
- -36.9%
- 2023 annual price return
- +77.5%
- 2024 annual price return
- +81.9%
- 2025 annual price return
- -14.6%
- 2026 annual price return
- -21.3%
KKR Stock Price Trajectory (2007–2026)
As of September 25, 2026, KKR & Co. Inc. (KKR) trades at $95.64, representing a -30.7% return over the past year. The stock has delivered a +59.7% total return over five years (+9.0% CAGR), reflecting significant long-term value creation.
The stock reached its all-time high of $170.40 on January 31, 2025. From this peak, KKR has corrected -43.9%, currently trading 8% below its 200-day moving average, suggesting potential weakness.
When compared to Financial Services sector peers BX (-34.2% 1Y), APO (-12.0% 1Y), and CG (-38.4% 1Y), KKR has underperformed the peer group average. Compare KKR vs BX →
KKR Historical Price Data · from 2007
Rows 1–50 of 4,777| Date | Open | High | Low | Close | Volume | Change % |
|---|---|---|---|---|---|---|
| 2026-09-24 | 96.85 | 97.14 | 93.97 | 95.64 | 3.35M | -1.62% |
| 2026-09-23 | 97.46 | 98.37 | 96.51 | 97.21 | 4.08M | -1.25% |
| 2026-09-22 | 101.77 | 102.23 | 98.34 | 98.44 | 3.23M | -2.37% |
| 2026-09-21 | 100.29 | 101.10 | 98.85 | 100.83 | 2.75M | +2.04% |
| 2026-09-18 | 97.44 | 99.23 | 96.85 | 98.81 | 5.03M | +0.63% |
| 2026-09-17 | 98.84 | 100.04 | 98.15 | 98.19 | 3.14M | +1.39% |
| 2026-09-16 | 100.21 | 100.30 | 95.12 | 96.84 | 4.04M | -3.16% |
| 2026-09-15 | 101.76 | 102.76 | 99.71 | 100.00 | 3.71M | -2.22% |
| 2026-09-14 | 100.48 | 102.31 | 100.38 | 102.27 | 3.26M | +1.18% |
| 2026-09-11 | 102.61 | 103.64 | 100.84 | 101.08 | 2.63M | +0.21% |
| 2026-09-10 | 103.00 | 103.82 | 99.78 | 100.87 | 4.21M | -3.09% |
| 2026-09-09 | 105.49 | 105.83 | 102.88 | 104.09 | 4.35M | -1.55% |
| 2026-09-08 | 106.40 | 108.12 | 105.46 | 105.73 | 3.39M | -1.86% |
| 2026-09-04 | 108.15 | 109.38 | 106.77 | 107.73 | 3.69M | -1.85% |
| 2026-09-03 | 107.17 | 110.89 | 107.17 | 109.76 | 4.10M | +3.13% |
| 2026-09-02 | 106.06 | 109.08 | 105.50 | 106.43 | 4.35M | +0.02% |
| 2026-09-01 | 108.06 | 109.37 | 105.75 | 106.41 | 4.05M | -3.02% |
| 2026-08-31 | 109.14 | 111.00 | 108.40 | 109.72 | 3.82M | +0.96% |
| 2026-08-28 | 109.82 | 111.64 | 108.63 | 108.68 | 2.42M | -0.59% |
| 2026-08-27 | 108.91 | 111.12 | 108.37 | 109.32 | 2.48M | +0.76% |
| 2026-08-26 | 107.10 | 108.99 | 106.88 | 108.50 | 2.29M | +0.86% |
| 2026-08-25 | 107.45 | 108.02 | 105.92 | 107.58 | 2.02M | +0.24% |
| 2026-08-24 | 108.25 | 109.36 | 107.08 | 107.32 | 2.94M | -1.07% |
| 2026-08-21 | 110.11 | 110.11 | 107.67 | 108.48 | 2.68M | +1.36% |
| 2026-08-20 | 109.82 | 109.96 | 106.91 | 107.02 | 3.71M | -3.11% |
| 2026-08-19 | 108.55 | 113.00 | 108.10 | 110.46 | 4.76M | +3.05% |
| 2026-08-18 | 108.40 | 109.38 | 106.53 | 107.19 | 4.02M | -1.51% |
| 2026-08-17 | 112.90 | 113.63 | 107.50 | 108.83 | 7.08M | -4.54% |
| 2026-08-14 | 115.50 | 116.17 | 113.40 | 114.01 | 5.84M | -1.12% |
| 2026-08-13 | 111.65 | 116.57 | 111.36 | 115.30 | 7.23M | +3.97% |
| 2026-08-12 | 112.00 | 114.57 | 109.10 | 110.90 | 6.73M | -0.06% |
| 2026-08-11 | 104.01 | 111.34 | 103.66 | 110.97 | 8.32M | +6.88% |
| 2026-08-10 | 101.81 | 104.26 | 101.15 | 103.83 | 6.47M | +0.99% |
| 2026-08-07 | 103.27 | 104.92 | 102.28 | 102.81 | 7.05M | -0.52% |
| 2026-08-06 | 106.02 | 106.29 | 102.34 | 103.35 | 3.42M | -2.18% |
| 2026-08-05 | 108.99 | 109.62 | 104.02 | 105.65 | 4.00M | -2.37% |
| 2026-08-04 | 105.40 | 108.36 | 104.35 | 108.21 | 5.34M | +1.55% |
| 2026-08-03 | 102.95 | 107.30 | 102.60 | 106.56 | 5.80M | +5.06% |
| 2026-07-31 | 99.47 | 101.72 | 99.13 | 101.43 | 6.28M | +0.45% |
| 2026-07-30 | 100.64 | 101.51 | 95.66 | 100.98 | 4.89M | +1.71% |
| 2026-07-29 | 100.17 | 101.94 | 98.97 | 99.28 | 4.33M | -3.29% |
| 2026-07-28 | 101.37 | 102.95 | 100.57 | 102.66 | 3.40M | +1.01% |
| 2026-07-27 | 100.00 | 102.44 | 100.00 | 101.63 | 3.69M | +2.28% |
| 2026-07-24 | 96.03 | 99.49 | 95.77 | 99.36 | 3.87M | +3.53% |
| 2026-07-23 | 95.98 | 97.50 | 94.13 | 95.97 | 2.30M | +0.46% |
| 2026-07-22 | 96.34 | 97.47 | 94.83 | 95.53 | 2.56M | -1.63% |
| 2026-07-21 | 97.00 | 98.07 | 96.50 | 97.11 | 2.86M | +0.14% |
| 2026-07-20 | 101.13 | 101.48 | 96.43 | 96.97 | 3.40M | -3.93% |
| 2026-07-17 | 101.25 | 104.17 | 100.40 | 100.94 | 3.58M | -1.76% |
| 2026-07-16 | 100.95 | 102.85 | 99.73 | 102.75 | 6.36M | +1.78% |
KKR Chart Terminal
Live VCP patterns, Cup & Handle overlays, support/resistance, and AI trade plans.
Live Breakouts Feed
High-probability breakout stocks crossing their pivot across 5 pattern engines.
Intrinsic Valuation
DCF models, multiple analysis, and analyst estimates.
Historical Returns
10-year return with dividends reinvested.
Peer Comparison
Compare growth, multiples, and margins vs sector.
KKR — Frequently Asked Questions
Quick answers to the most common questions about buying KKR stock.
How has KKR stock performed recently?
KKR declined -30.7% over the past year, below its 5-year annualized CAGR of +9.0%. The stock trades below its 200-day moving average, reflecting the downtrend.
What is KKR's all-time high price?
KKR & Co. Inc. reached $170.40 on 2025-01-31. The 52-week high is $148.73. Current 1-year return of -30.7% places the stock further from historical peaks.
Where can I download KKR historical price data?
This page provides KKR daily OHLCV data with 50-day MA, 200-day MA, and RSI indicators. Data spans 2007-2026, downloadable in CSV format.