NYSE · KKR

KKR & Co. Inc.

Financial Services · Asset Management

$94.39

Down-$1.43 (-1.49%)

Updated Oct 31, 2026, 11:46 PM

SID Score

5.5/10

Composite research score

Smart Money

46/100

Neutral

Price performance · KKR

KKR price history

1M range · 21 trading sessions · Daily adjusted prices

Prices through Oct 30, 2026

Daily close

View OHLC price history

KKR OHLC price history, latest 40 sessions
Date	Open	High	Low	Close	Volume
Oct 30, 2026	$95.20	$95.80	$93.715	$94.39	3.34M
Oct 29, 2026	$94.02	$96.265	$93.665	$95.82	3.58M
Oct 28, 2026	$90.22	$93.14	$90.22	$93.04	3.05M
Oct 27, 2026	$92.49	$93.195	$91.11	$91.92	7.09M
Oct 26, 2026	$91.525	$93.0595	$91.39	$91.62	2.95M
Oct 23, 2026	$92.15	$93.06	$90.75	$91.34	4.35M
Oct 22, 2026	$89.43	$93.155	$88.525	$93.09	5.54M
Oct 21, 2026	$90.66	$91.00	$89.00	$89.87	5.7M
Oct 20, 2026	$87.33	$90.2851	$87.19	$89.21	4.52M
Oct 19, 2026	$87.12	$88.05	$86.15	$87.00	6.81M
Oct 16, 2026	$89.06	$89.565	$86.03	$86.21	7.46M
Oct 15, 2026	$86.25	$88.03	$84.57	$87.63	7.85M
Oct 14, 2026	$86.00	$86.84	$84.23	$85.60	12.07M
Oct 13, 2026	$91.72	$92.2888	$87.15	$87.16	9.23M
Oct 12, 2026	$90.62	$92.14	$90.46	$91.51	5.81M
Oct 9, 2026	$90.43	$92.61	$89.48	$90.95	4.35M
Oct 8, 2026	$88.01	$89.62	$88.01	$89.56	6.52M
Oct 7, 2026	$89.53	$90.245	$88.32	$89.67	4.65M
Oct 6, 2026	$90.20	$91.63	$89.78	$90.67	4.8M
Oct 5, 2026	$90.00	$90.55	$88.55	$89.96	4.91M
Oct 2, 2026	$91.71	$93.35	$90.25	$90.29	4.75M