stockNYSE: KKR • 28 Days Updates
KKR & Co. Inc. (KKR)
Showing Closing Date Range from Sep 11 to Oct 9, 2026.
KKR (KKR) is a global alternative investment firm with significant exposure to private equity, credit and real estate strategies, trading among NYSE Stocks. Shares last closed at $90.95, moving +0.73% over the past week and -10.02% across 28 days. Longer term, the stock is -6.15% over 3 months, -7.33% over 6 months and -26.69% over 12 months. For comparison, INTC (Intel) (+1.71%), NVDA (NVIDIA) (+5.03%), AAPL (Apple) (+1.32%), TSLA (Tesla) (+4.72%) and ORCL (Oracle) (-5.91%) moved over the same 28-day span.
Investor Relations:ir.kkr.com
Price & Performance Trajectory
KKR & Co. Inc.NYSE: KKR
Latest Close
$90.95
28 Days Updates Trajectory
Showing Closing Date Range from Sep 11 to Oct 9, 2026.Loading trajectory chart...
Click metric scorecards below to toggle price, return %, range & volume curvesKKR session performance
✓ Latest Close USD
$90.95
Latest session close
$-10.13vs period start
Period Return % % GAIN
-10.02%
Net period trajectory
Cumulative ReturnNormalized
High / Low Range SPREAD
$103.64 / $88.01
Period range envelope
$15.63channel spread
Total Volume SHARES
80.30M
Period turnover
Avg: 4.23M/dLiquidity
Historical Session Ledger
Daily open, high, low, and close prices with volume and period returns.
Historical Quotes & Breakdown(19 dates)
| Date | Close (USD) | Return % | High | Low | Volume |
|---|---|---|---|---|---|
| Oct 09, 2026 | $90.95 | +1.55% | $92.59 | $89.52 | 4.17M |
| Oct 08, 2026 | $89.56 | -0.12% | $89.62 | $88.01 | 6.51M |
| Oct 07, 2026 | $89.67 | -1.10% | $90.25 | $88.32 | 4.16M |
| Oct 06, 2026 | $90.67 | +0.79% | $91.63 | $89.78 | 4.53M |
| Oct 05, 2026 | $89.96 | -0.37% | $90.55 | $88.55 | 4.91M |
| Oct 02, 2026 | $90.29 | -1.04% | $93.35 | $90.25 | 4.75M |
| Oct 01, 2026 | $91.24 | -0.07% | $93.10 | $89.19 | 6.52M |
| Sep 30, 2026 | $91.30 | -2.02% | $93.27 | $91.18 | 5.01M |
| Sep 29, 2026 | $93.18 | -0.06% | $94.10 | $92.15 | 3.67M |
| Sep 24, 2026 | $95.64 | -1.62% | $97.59 | $93.96 | 3.55M |
| Sep 23, 2026 | $97.21 | -1.25% | $98.37 | $96.51 | 4.13M |
| Sep 22, 2026 | $98.44 | -2.37% | $102.23 | $98.34 | 3.47M |
| Sep 21, 2026 | $100.83 | +2.04% | $101.10 | $98.85 | 2.89M |
| Sep 18, 2026 | $98.81 | +0.63% | $99.24 | $96.85 | 5.15M |
| Sep 17, 2026 | $98.19 | +1.39% | $100.02 | $98.15 | 3.18M |
Page 1 of 2