|
Market Closed -
Other stock markets
|
5-day change | 1st Jan Change | ||
| 97.43 USD | -2.05% |
|
-3.33% | -23.57% |
| 11:17am | UK regulator to toughen private credit reporting, sources say | RE |
| 05-14 | British regulator pushes private credit groups to share more data, FT reports | RE |
Quotes 5-day view: KKR & Co. Inc.
Delayed Quote Nyse
| 07/05/2026 | 08/05/2026 | 11/05/2026 | 12/05/2026 | 13/05/2026 | |
|---|---|---|---|---|---|
| Last | 100.34 $ | 102.52 $ | 99.46 $ | 99.47 $ | 97.43 $ |
| Volume | 6,282,041 | 5,948,750 | 5,292,118 | 6,366,696 | 4,936,025 |
| Change | -0.45% | +2.17% | -2.98% | +0.01% | -2.05% |
| Opening | 101.81 $ | 100.03 $ | 101.00 $ | 99.03 $ | 98.48 $ |
| High | 102.06 $ | 102.94 $ | 102.99 $ | 99.64 $ | 99.27 $ |
| Low | 99.05 $ | 98.71 $ | 98.61 $ | 98.00 $ | 96.90 $ |
Performance
| 1 day | -2.05% | ||
| 1 week | -3.33% | ||
| Current month | -6.62% | ||
| 1 month | -0.72% | ||
| 3 months | -4.23% | ||
| 6 months | -19.31% | ||
| Current year | -23.57% | ||
| 1 year | -23.22% | ||
| 3 years | +100.93% | ||
| 5 years | +76.76% | ||
| 10 years | +668.98% |
Volumes
marketsDaily volume
4,936,025
Estimated daily volume
4,936,025
Avg. Volume 20 sessions
4,728,860
Daily volume ratio
1.04
Avg. Volume 20 sessions USD
460,732,829.8
Record volume 1
145,594,143
Record volume 2
35,684,850
Record volume 3
32,439,630
Capital turnover ratio
0.01
Float rotation
0.01
Basic data
Capitalization (USD)
87,479,760,641
Net sales (USD)
7,658,169,000
Number of employees
5,043
Sales / Employee (USD)
1,518,574
Free-Float
76.9 %
Free-Float capitalization (USD)
67,274,074,655
Average Daily Capital Traded
0.53%
Indicators
Moving average 5 days
99.84
Moving average 20 days
102.23
Moving average 50 days
95.46
Moving average 100 days
105.85
Price spread / (MMA5)
+2.48%
Price spread / (MMA20)
+4.93%
Price spread / (MMA50)
-2.02%
Price spread / (MMA100)
+8.64%
STIM
RSI 9 days
44.85
RSI 14 days
49
| Change | 5d. change | 1-year change | 3-years change | Capi.($) | ||
|---|---|---|---|---|---|---|
 | -2.05% | -3.33% | -23.22% | +100.93% | 87.48B | |
| -2.56% | -4.07% | -19.50% | +44.36% | 93.96B | |
| -0.39% | -0.55% | -28.59% | +50.18% | 27.78B | |
| -7.89% | +41.88% | - | - | 18.73B | |
| +1.41% | +1.83% | +15.56% | +39.74% | 20.22B | |
| -1.76% | -3.23% | +6.94% | +81.87% | 17.7B | |
| +1.14% | +2.82% | +48.47% | +30.83% | 16.65B | |
| +0.05% | -1.98% | -13.77% | +2.90% | 13.48B | |
| +1.48% | -5.04% | +17.82% | +192.16% | 11.87B | |
| -1.50% | +4.12% | +30.60% | +59.56% | 8.98B | |
| Average | -0.72% | +2.80% | +3.81% | +66.95% | 31.69B | |
| Weighted average by Cap. | -0.33% | +0.11% | -10.44% | +67.13% |
Historical Quotes: KKR & Co. Inc.
| Date | Opening | High | Low | End-of-day | Volume | Change |
|---|
Latest transactions
33c744b9081e06560c6495.tQjKaLEM5bqdCYsl-G6S6kzkFqwdge3lgS-cvLpaFvk.4224JcRigcLcSPlJqirKtTqzc_ks9YbI2WTb0OpvcrjSP-cQgzrR5cw95A
| Date | Price | Volume | Total |
|---|---|---|---|
| 00:00:02 | 97.43 | 597,290 | 3,620,862 |
| 23:59:59 | 97.43 | 373 | 3,023,572 |
| 23:59:59 | 97.43 | 907 | 3,023,199 |
| 23:59:59 | 97.44 | 100 | 3,022,292 |
| 23:59:59 | 97.44 | 100 | 3,022,192 |
| 23:59:59 | 97.44 | 100 | 3,022,092 |
| 23:59:59 | 97.43 | 147 | 3,021,992 |
| 23:59:59 | 97.43 | 329 | 3,021,845 |
| 23:59:59 | 97.44 | 200 | 3,021,516 |
| 23:59:59 | 97.44 | 100 | 3,021,316 |
Course Extremes
| 1 week | 96.9 |  | 102.99 |
| 1 month | 96.9 | | 107.65 |
| Current year | 82.67 | | 137.28 |
| 1 year | 82.67 | | 153.87 |
| 3 years | 47.79 | | 170.4 |
| 5 years | 41.77 | | 170.4 |
| 10 years | 11.63 | | 170.4 |
Monthly variations
Annual variations
| 2026 | -23.57% | ||
| 2025 | -13.81% | ||
| 2024 | +78.53% | ||
| 2023 | +78.48% | ||
| 2022 | -37.69% | ||
| 2021 | +84.00% | ||
| 2020 | +38.81% | ||
| 2019 | +48.60% | ||
| 2018 | -6.79% | ||
| 2017 | +36.84% | ||
| 2016 | -1.28% | ||
| 2015 | -32.83% | ||
| 2014 | -4.64% | ||
| 2013 | +59.82% | ||
| 2012 | +18.71% | ||
| 2011 | -9.65% | ||
| 2010 | +39.22% |
- Stock Market
- Equities
- KKR Stock
- Quotes KKR & Co. Inc.
Select your edition
All financial news and data tailored to specific country editions
MarketScreener is also available in this country: United States.
Switch edition
Stay in the current country edition