stockNYSE: KKR • 28 Days Updates
KKR & Co. Inc. (KKR)
Showing Closing Date Range from Sep 28 to Oct 26, 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 $91.62, moving +5.31% over the past week and -1.67% across 28 days. Longer term, the stock is -10.75% over 3 months, -7.75% over 6 months and -25.06% over 12 months. For comparison, INTC (Intel) (-22.03%), NVDA (NVIDIA) (-5.62%), AAPL (Apple) (+1.63%), TSLA (Tesla) (+9.56%) and ORCL (Oracle) (-4.93%) moved over the same 28-day span.
Investor Relations:ir.kkr.com
Price & Performance Trajectory
KKR & Co. Inc.NYSE: KKR
Latest Close
$91.62
28 Days Updates Trajectory
Showing Closing Date Range from Sep 28 to Oct 26, 2026.Loading trajectory chart...
Click metric scorecards below to toggle price, return %, range & volume curvesKKR session performance
✓ Latest Close USD
$91.62
Latest session close
$-1.56vs period start
Period Return % % GAIN
-1.67%
Net period trajectory
Cumulative ReturnNormalized
High / Low Range SPREAD
$94.1 / $84.23
Period range envelope
$9.87channel spread
Total Volume SHARES
117.34M
Period turnover
Avg: 5.87M/dLiquidity
Historical Session Ledger
Daily open, high, low, and close prices with volume and period returns.
Historical Quotes & Breakdown(20 dates)
| Date | Close (USD) | Return % | High | Low | Volume |
|---|---|---|---|---|---|
| Oct 26, 2026 | $91.62 | +0.31% | $93.06 | $91.39 | 2.86M |
| Oct 23, 2026 | $91.34 | -1.88% | $93.06 | $90.75 | 4.35M |
| Oct 22, 2026 | $93.09 | +3.58% | $93.16 | $88.53 | 5.54M |
| Oct 21, 2026 | $89.87 | +0.74% | $91.00 | $89.00 | 5.69M |
| Oct 20, 2026 | $89.21 | +2.54% | $90.29 | $87.19 | 4.52M |
| Oct 19, 2026 | $87.00 | +0.92% | $88.05 | $86.15 | 6.81M |
| Oct 16, 2026 | $86.21 | -1.62% | $89.57 | $86.03 | 7.46M |
| Oct 15, 2026 | $87.63 | +2.37% | $88.03 | $84.57 | 7.85M |
| Oct 14, 2026 | $85.60 | -1.79% | $86.84 | $84.23 | 12.06M |
| Oct 13, 2026 | $87.16 | -4.75% | $92.29 | $87.15 | 9.22M |
| Oct 12, 2026 | $91.51 | +0.62% | $92.14 | $90.46 | 5.81M |
| Oct 09, 2026 | $90.95 | +1.55% | $92.61 | $89.48 | 4.35M |
| Oct 08, 2026 | $89.56 | -0.12% | $89.62 | $88.01 | 6.52M |
| Oct 07, 2026 | $89.67 | -1.10% | $90.25 | $88.32 | 4.65M |
| Oct 06, 2026 | $90.67 | +0.79% | $91.63 | $89.78 | 4.80M |
Page 1 of 2