KKR & Co. Inc. (KKR) Stock Price History
Historical prices from 2007 to 2026
- 1M
- +1.1%
- 3M
- +7.0%
- YTD
- -24.7%
- 1Y
- -20.8%
- 3Y
- +19.7%
- 5Y
- +11.5%
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
- -32.0%
KKR Stock Price Trajectory (2007–2026)
As of June 22, 2026, KKR & Co. Inc. (KKR) trades at $97.01, representing a -20.8% return over the past year. The stock has delivered a +78.0% total return over five years (+11.5% 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 -43.1%, currently trading 14% below its 200-day moving average, suggesting potential weakness.
When compared to Financial Services sector peers BX (-10.0% 1Y), APO (+3.3% 1Y), and CG (-4.8% 1Y), KKR has underperformed the peer group average. Compare KKR vs BX →
KKR Historical Price Data · from 2007
Rows 1–50 of 4,711| Date | Open | High | Low | Close | Volume | Change % |
|---|---|---|---|---|---|---|
| 2026-06-18 | 98.40 | 98.99 | 96.62 | 97.01 | 4.64M | -0.16% |
| 2026-06-17 | 98.31 | 100.31 | 96.60 | 97.17 | 3.90M | -1.82% |
| 2026-06-16 | 98.92 | 99.97 | 97.89 | 98.97 | 2.85M | +0.91% |
| 2026-06-15 | 98.49 | 101.05 | 97.82 | 98.08 | 3.34M | +1.91% |
| 2026-06-12 | 96.11 | 98.66 | 95.60 | 96.24 | 3.91M | +0.99% |
| 2026-06-11 | 94.46 | 95.35 | 91.76 | 95.30 | 3.84M | +0.29% |
| 2026-06-10 | 95.09 | 97.05 | 93.93 | 95.02 | 2.60M | -0.86% |
| 2026-06-09 | 94.00 | 97.44 | 93.59 | 95.84 | 3.55M | +2.82% |
| 2026-06-08 | 93.72 | 94.52 | 92.48 | 93.21 | 3.50M | -0.20% |
| 2026-06-05 | 95.15 | 97.11 | 92.43 | 93.40 | 2.92M | -2.16% |
| 2026-06-04 | 92.39 | 96.45 | 91.55 | 95.46 | 5.43M | +5.45% |
| 2026-06-03 | 89.40 | 91.67 | 87.50 | 90.53 | 6.89M | -4.15% |
| 2026-06-02 | 94.56 | 96.00 | 93.79 | 94.45 | 3.36M | -0.59% |
| 2026-06-01 | 96.14 | 98.78 | 94.76 | 95.01 | 3.85M | -0.97% |
| 2026-05-29 | 93.49 | 97.21 | 93.05 | 95.94 | 3.53M | +2.03% |
| 2026-05-28 | 95.20 | 95.29 | 92.27 | 94.03 | 4.25M | -1.05% |
| 2026-05-27 | 95.00 | 96.70 | 93.58 | 95.03 | 3.64M | +0.04% |
| 2026-05-26 | 94.50 | 96.00 | 94.00 | 94.99 | 3.06M | +1.01% |
| 2026-05-22 | 95.00 | 96.07 | 93.61 | 94.04 | 482K | -0.76% |
| 2026-05-21 | 94.37 | 95.31 | 93.06 | 94.76 | 3.69M | +0.45% |
| 2026-05-20 | 93.23 | 94.64 | 91.08 | 94.34 | 5.26M | +1.53% |
| 2026-05-19 | 95.43 | 95.88 | 92.47 | 92.92 | 4.23M | -3.18% |
| 2026-05-18 | 96.43 | 98.70 | 95.36 | 95.97 | 3.41M | -1.03% |
| 2026-05-15 | 99.24 | 100.50 | 96.92 | 96.97 | 5.81M | -2.61% |
| 2026-05-14 | 98.70 | 100.52 | 98.10 | 99.57 | 3.53M | +2.20% |
| 2026-05-13 | 98.39 | 99.27 | 96.90 | 97.43 | 4.82M | -2.05% |
| 2026-05-12 | 99.03 | 99.64 | 98.00 | 99.47 | 4.62M | +0.01% |
| 2026-05-11 | 102.16 | 102.99 | 98.61 | 99.46 | 5.22M | -2.98% |
| 2026-05-08 | 100.03 | 102.94 | 98.71 | 102.52 | 4.75M | +2.18% |
| 2026-05-07 | 101.81 | 102.06 | 99.05 | 100.33 | 3.09M | -0.46% |
| 2026-05-06 | 102.72 | 103.46 | 100.24 | 100.79 | 4.95M | -1.19% |
| 2026-05-05 | 103.01 | 104.45 | 100.00 | 102.00 | 5.46M | -1.29% |
| 2026-05-04 | 104.00 | 105.94 | 102.62 | 103.33 | 3.88M | -0.34% |
| 2026-05-01 | 105.00 | 106.14 | 103.21 | 103.68 | 3.49M | -0.63% |
| 2026-04-30 | 97.43 | 104.80 | 97.43 | 104.34 | 3.94M | +5.05% |
| 2026-04-29 | 101.22 | 101.76 | 98.50 | 99.32 | 3.95M | -2.06% |
| 2026-04-28 | 101.44 | 102.25 | 100.05 | 101.41 | 2.72M | +0.68% |
| 2026-04-27 | 100.36 | 103.26 | 99.90 | 100.73 | 3.63M | -1.08% |
| 2026-04-24 | 101.86 | 102.46 | 100.33 | 101.83 | 2.31M | +0.19% |
| 2026-04-23 | 104.00 | 104.79 | 100.28 | 101.64 | 4.50M | -4.04% |
| 2026-04-22 | 106.34 | 107.65 | 104.81 | 105.92 | 4.75M | +1.41% |
| 2026-04-21 | 104.34 | 107.54 | 103.76 | 104.45 | 4.36M | +0.51% |
| 2026-04-20 | 103.06 | 104.96 | 103.00 | 103.92 | 4.68M | +0.31% |
| 2026-04-17 | 104.02 | 106.87 | 103.09 | 103.60 | 5.41M | +1.55% |
| 2026-04-16 | 104.50 | 105.36 | 102.01 | 102.02 | 4.07M | -1.76% |
| 2026-04-15 | 101.50 | 104.75 | 101.50 | 103.85 | 5.99M | +3.41% |
| 2026-04-14 | 99.04 | 101.61 | 98.61 | 100.43 | 6.62M | +2.33% |
| 2026-04-13 | 91.23 | 98.23 | 90.94 | 98.14 | 5.78M | +7.59% |
| 2026-04-10 | 92.69 | 93.00 | 89.69 | 91.22 | 3.86M | -1.73% |
| 2026-04-09 | 92.99 | 93.65 | 91.58 | 92.83 | 4.78M | -1.20% |
Full Stock Analysis
Deep dive into KKR consensus models and risk factors.
Intrinsic Valuation
DCF models, multiple analysis, and analyst estimates.
Historical Returns
10-year return with dividends reinvested.
DCA Calculator
See how regular investing compounds over time.
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 -20.8% over the past year, below its 5-year annualized CAGR of +11.5%. 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 $153.87. Current 1-year return of -20.8% 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.