KKR & Co. Inc.
KKRNYSEFinancial Services● Active
$93.40
$-2.06(-2.16%)
Market Cap$83.9B
P/E Ratio—
52W High$153.87
52W Low$82.67
KKR & Co. Inc.（KKR）股票价格历史
关键价位里程碑、OHLCV 表、年度回报、同业与 What If。
kkr · 日线历史（复权）· FMP · 截至 2026年6月5日
5-Year High5Y
$170.40
Jan 31, 2025
-45.2% from here
5-Year Low5Y
$41.77
Oct 13, 2022
+123.6% from low
IPO Priceadj.
$10.20
Jul 15, 2010
+815.7% since IPO
1 Year Ago
$123.25
Jun 9, 2025
-24.2% in 1Y
5 Years Ago
$55.30
Jun 8, 2021
+68.9% in 5Y
10 Years Ago
$13.91
Jun 8, 2016
+571.5% in 10Y
Historical Price Data · KKR
| Date↓ | Open↕ | High↕ | Low↕ | Close↕ | Close (Unadj.) ⓘ | Volume↕ | Change %↕ |
|---|---|---|---|---|---|---|---|
| Jun 5, 2026 | $95.88 | $97.11 | $92.43 | $93.40 | $93.40 | 3.1M | -2.59% |
| Jun 4, 2026 | $92.39 | $96.45 | $91.55 | $95.46 | $95.46 | 5.5M | +3.32% |
| Jun 3, 2026 | $89.40 | $91.67 | $87.50 | $90.53 | $90.53 | 7.0M | +1.26% |
| Jun 2, 2026 | $94.56 | $96.00 | $93.79 | $94.45 | $94.45 | 6.0M | -0.12% |
| Jun 1, 2026 | $96.75 | $98.79 | $94.76 | $95.01 | $95.01 | 4.0M | -1.80% |
| May 29, 2026 | $93.49 | $97.25 | $93.01 | $95.94 | $95.94 | 5.2M | +2.62% |
| May 28, 2026 | $95.20 | $95.29 | $92.27 | $94.03 | $94.03 | 4.7M | -1.23% |
| May 27, 2026 | $95.00 | $96.70 | $93.58 | $95.03 | $95.03 | 3.7M | +0.03% |
| May 26, 2026 | $94.50 | $96.00 | $94.00 | $94.99 | $94.99 | 3.6M | +0.52% |
| May 22, 2026 | $95.00 | $96.07 | $93.61 | $94.04 | $94.04 | 2.8M | -1.01% |
| May 21, 2026 | $93.86 | $95.31 | $93.06 | $94.76 | $94.76 | 3.8M | +0.96% |
| May 20, 2026 | $93.23 | $94.66 | $91.08 | $94.34 | $94.34 | 5.5M | +1.19% |
| May 19, 2026 | $95.43 | $95.88 | $92.48 | $92.92 | $92.92 | 5.0M | -2.63% |
| May 18, 2026 | $96.43 | $98.70 | $95.36 | $95.97 | $95.97 | 3.6M | -0.48% |
| May 15, 2026 | $99.24 | $100.50 | $96.92 | $96.97 | $96.97 | 5.9M | -2.29% |
| May 14, 2026 | $98.70 | $100.52 | $98.10 | $99.57 | $99.57 | 3.8M | +0.88% |
| May 13, 2026 | $98.48 | $99.27 | $96.90 | $97.43 | $97.43 | 4.9M | -1.07% |
| May 12, 2026 | $99.03 | $99.64 | $98.00 | $99.47 | $99.47 | 6.4M | +0.44% |
| May 11, 2026 | $101.00 | $102.99 | $98.61 | $99.46 | $99.46 | 5.3M | -1.52% |
| May 8, 2026 | $100.03 | $102.94 | $98.71 | $102.52 | $102.52 | 5.9M | +2.49% |
Showing 1–20 of 1,254 records
Annual Stock Price Performance · KKR
Jan 1 → Dec 31 · 6 years2026-27.5%$128.88 → $93.40
-27.5%
2025-14.6%$149.36 → $127.48
-14.6%
2024+80.4%$82.00 → $147.91
+80.4%
2023+75.2%$47.29 → $82.85
+75.2%
2022-37.7%$74.47 → $46.42
-37.7%
2021+34.8%$55.27 → $74.50
+34.8%
Best Year2024 · +80.4%
Worst Year2022 · -37.7%
Positive Years3 / 6
Avg Annual Return+18.4%
6Y Total Return+69.0%
6Y CAGR~+9.1% / yr
Similar Companies in Financial Services
View sector
Berkshire Hathaway Inc.
BRK-A
$733,550.00+0.00%
Mkt Cap $1.05T
Berkshire Hathaway Inc.
BRK-B
$488.13+0.00%
Mkt Cap $1.05T
JPMorgan Chase & Co.
JPM
$312.37+0.00%
Mkt Cap $837.0B
Visa Inc.
V
$323.57+0.00%
Mkt Cap $620.2B
Mastercard Incorporated
MA
$491.08+0.00%
Mkt Cap $433.9B
Bank of America Corporation
BAC
$53.83+0.00%
Mkt Cap $382.0B
Royal Bank of Canada
RY.TO
$270.60+0.00%
Mkt Cap $377.9B
Morgan Stanley
MS
$211.93+0.00%
Mkt Cap $334.3B
HSBC Holdings plc
HSBC
$90.80+0.00%
Mkt Cap $312.1B
The Goldman Sachs Group, Inc.
GS
$1,038.68+0.00%
Mkt Cap $306.4BWhat If You Invested in KKR?
If you invested $1,000 in KKR 10 years ago — how much would it be worth today?
INVESTED$1,000
→TODAY WORTH$6,715
Total Return+571.5%
CAGR~+21.0% / yr
Profit+$5,715
Based on Jun 8, 2016 · $13.91Split & dividend adjustedNo fees assumed
Want a detailed breakdown?
Try the full calculator with custom amounts, dates & DRIP.
Full Calculator →Try the full calculator with custom amounts, dates & DRIP.
关于价格历史与 OHLCV 数据
KKR & Co. Inc.（KKR）所属板块为 Financial Services，主要交易场所为 NYSE。本页行情快照中的最近价为 $93.40。下方的图表与 OHLCV 表可查看历史开高低收与成交量。
年度表现条、同行业相似公司，以及 What If 假设计算器，便于在同一页面对比中长期收益。价格在注明处为拆股等调整后的日线数据；本页内容仅供信息参考，不构成投资建议。
数据：FMP 日线收盘 · 注明处为拆股等调整价 · 不构成投资建议
常见问题
KKR 价格历史 · 5 个问题日线数据来自市场数据商（Financial Modeling Prep）。拆股等公司行为可能体现在复权序列中；重要决策请以券商或官方披露为准。
KKR 历史股价FMP 日线复权 OHLCV