dividends
NASDAQ · KKR
KKR & Co. Inc.
Financial Services · Asset Management
$109.72
Up+$1.04 (+0.96%)
Updated Sep 1, 2026, 5:54 AM
SID Score
6.2/10
Composite research score
Smart Money
62/100
Neutral
- Market cap
- 127.24B
- P/E ratio
- 38.65
- Dividend yield
- 0.67%
- 52-week range
- $82.67 – $144.84
- Volume
- 3.88M
- Avg. volume
- 4.6M
Price performance
KKR price history
1M range · 21 trading sessions · Daily adjusted prices
KKR closed at $109.72 after 21 trading sessions, up 2.97% for the selected period.
- Last close
- $109.72
- Period change
- +2.97%
- Period low
- $102.81
- Period high
- $115.30
Daily close
View OHLC price history
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Aug 31, 2026 | $109.25 | $111.00 | $108.40 | $109.72 | 3.88M |
| Aug 28, 2026 | $109.82 | $111.64 | $108.62 | $108.68 | 2.42M |
| Aug 27, 2026 | $108.91 | $111.1243 | $108.37 | $109.32 | 2.59M |
| Aug 26, 2026 | $107.45 | $108.99 | $106.88 | $108.50 | 2.3M |
| Aug 25, 2026 | $107.45 | $108.02 | $105.92 | $107.58 | 2.02M |
| Aug 24, 2026 | $108.25 | $109.36 | $107.08 | $107.32 | 2.94M |
| Aug 21, 2026 | $110.11 | $110.11 | $107.67 | $108.48 | 2.68M |
| Aug 20, 2026 | $109.82 | $109.96 | $106.91 | $107.02 | 3.71M |
| Aug 19, 2026 | $108.55 | $113.00 | $108.10 | $110.46 | 4.76M |
| Aug 18, 2026 | $108.40 | $109.38 | $106.53 | $107.19 | 4.02M |
| Aug 17, 2026 | $112.90 | $113.63 | $107.50 | $108.83 | 7.08M |
| Aug 14, 2026 | $115.50 | $116.17 | $113.40 | $114.01 | 5.84M |
| Aug 13, 2026 | $111.65 | $116.57 | $111.36 | $115.30 | 7.23M |
| Aug 12, 2026 | $112.00 | $114.5652 | $109.10 | $110.90 | 6.73M |
| Aug 11, 2026 | $104.01 | $111.34 | $103.66 | $110.97 | 8.32M |
| Aug 10, 2026 | $101.81 | $104.26 | $101.15 | $103.83 | 6.47M |
| Aug 7, 2026 | $103.27 | $104.9199 | $102.275 | $102.81 | 7.05M |
| Aug 6, 2026 | $106.02 | $106.29 | $102.34 | $103.35 | 3.42M |
| Aug 5, 2026 | $108.99 | $109.62 | $104.02 | $105.65 | 4M |
| Aug 4, 2026 | $105.40 | $108.36 | $104.35 | $108.21 | 5.34M |
| Aug 3, 2026 | $102.95 | $107.30 | $102.60 | $106.56 | 5.8M |
Latest KKR news
The latest Smart Investors Daily articles mentioning KKR.
Stock researchMarket Activity · Options
Loading stock research…