NYSE · Common stock
KKR & Co. Inc. (KKR)
$91.62 +$0.28 (+0.31%)
- Day’s range
- $91.39–$93.06
- Volume
- 2.9M
KKR price history
KKR closed at $91.62 on Oct. 26, 2026. Over the past year, its daily close ranged from $83.88 on March 12, 2026 to $142.77 on Dec. 11, 2025.
Data table: KKR daily closes, the past year
| Date | Close |
|---|---|
| Oct. 26, 2026 | $91.62 |
| Oct. 23, 2026 | $91.34 |
| Oct. 22, 2026 | $93.09 |
| Oct. 21, 2026 | $89.87 |
| Oct. 20, 2026 | $89.21 |
| Oct. 19, 2026 | $87.00 |
| Oct. 16, 2026 | $86.21 |
| Oct. 15, 2026 | $87.63 |
| Oct. 14, 2026 | $85.60 |
| Oct. 13, 2026 | $87.16 |
| Oct. 12, 2026 | $91.51 |
| Oct. 9, 2026 | $90.95 |
| Oct. 8, 2026 | $89.56 |
| Oct. 7, 2026 | $89.67 |
| Oct. 6, 2026 | $90.67 |
| Oct. 5, 2026 | $89.96 |
| Oct. 2, 2026 | $90.29 |
| Oct. 1, 2026 | $91.24 |
| Sept. 30, 2026 | $91.30 |
| Sept. 29, 2026 | $93.18 |
| Sept. 28, 2026 | $93.24 |
| Sept. 25, 2026 | $96.67 |
| Sept. 24, 2026 | $95.64 |
| Sept. 23, 2026 | $97.21 |
| Sept. 22, 2026 | $98.44 |
| Sept. 21, 2026 | $100.83 |
| Sept. 18, 2026 | $98.81 |
| Sept. 17, 2026 | $98.19 |
| Sept. 16, 2026 | $96.84 |
| Sept. 15, 2026 | $100.00 |
| Sept. 14, 2026 | $102.27 |
| Sept. 11, 2026 | $101.08 |
| Sept. 10, 2026 | $100.87 |
| Sept. 9, 2026 | $104.09 |
| Sept. 8, 2026 | $105.73 |
| Sept. 4, 2026 | $107.73 |
| Sept. 3, 2026 | $109.76 |
| Sept. 2, 2026 | $106.43 |
| Sept. 1, 2026 | $106.41 |
| Aug. 31, 2026 | $109.72 |
| Aug. 28, 2026 | $108.68 |
| Aug. 27, 2026 | $109.32 |
| Aug. 26, 2026 | $108.50 |
| Aug. 25, 2026 | $107.58 |
| Aug. 24, 2026 | $107.32 |
| Aug. 21, 2026 | $108.48 |
| Aug. 20, 2026 | $107.02 |
| Aug. 19, 2026 | $110.46 |
| Aug. 18, 2026 | $107.19 |
| Aug. 17, 2026 | $108.83 |
| Aug. 14, 2026 | $114.01 |
| Aug. 13, 2026 | $115.30 |
| Aug. 12, 2026 | $110.90 |
| Aug. 11, 2026 | $110.97 |
| Aug. 10, 2026 | $103.83 |
| Aug. 7, 2026 | $102.81 |
| Aug. 6, 2026 | $103.35 |
| Aug. 5, 2026 | $105.65 |
| Aug. 4, 2026 | $108.21 |
| Aug. 3, 2026 | $106.56 |
| July 31, 2026 | $101.43 |
| July 30, 2026 | $100.98 |
| July 29, 2026 | $99.28 |
| July 28, 2026 | $102.66 |
| July 27, 2026 | $101.63 |
| July 24, 2026 | $99.36 |
| July 23, 2026 | $95.97 |
| July 22, 2026 | $95.53 |
| July 21, 2026 | $97.11 |
| July 20, 2026 | $96.97 |
| July 17, 2026 | $100.94 |
| July 16, 2026 | $102.75 |
| July 15, 2026 | $100.95 |
| July 14, 2026 | $97.21 |
| July 13, 2026 | $96.91 |
| July 10, 2026 | $96.94 |
| July 9, 2026 | $96.27 |
| July 8, 2026 | $93.30 |
| July 7, 2026 | $95.14 |
| July 6, 2026 | $95.97 |
| July 2, 2026 | $93.84 |
| July 1, 2026 | $92.56 |
| June 30, 2026 | $91.78 |
| June 29, 2026 | $88.94 |
| June 26, 2026 | $90.13 |
| June 25, 2026 | $92.65 |
| June 24, 2026 | $91.51 |
| June 23, 2026 | $93.50 |
| June 22, 2026 | $96.90 |
| June 18, 2026 | $97.01 |
| June 17, 2026 | $97.17 |
| June 16, 2026 | $98.97 |
| June 15, 2026 | $98.08 |
| June 12, 2026 | $96.24 |
| June 11, 2026 | $95.30 |
| June 10, 2026 | $95.02 |
| June 9, 2026 | $95.84 |
| June 8, 2026 | $93.21 |
| June 5, 2026 | $93.40 |
| June 4, 2026 | $95.46 |
| June 3, 2026 | $90.53 |
| June 2, 2026 | $94.45 |
| June 1, 2026 | $95.01 |
| May 29, 2026 | $95.94 |
| May 28, 2026 | $94.03 |
| May 27, 2026 | $95.03 |
| May 26, 2026 | $94.99 |
| May 22, 2026 | $94.04 |
| May 21, 2026 | $94.76 |
| May 20, 2026 | $94.34 |
| May 19, 2026 | $92.92 |
| May 18, 2026 | $95.97 |
| May 15, 2026 | $96.97 |
| May 14, 2026 | $99.57 |
| May 13, 2026 | $97.43 |
| May 12, 2026 | $99.47 |
| May 11, 2026 | $99.46 |
| May 8, 2026 | $102.52 |
| May 7, 2026 | $100.34 |
| May 6, 2026 | $100.79 |
| May 5, 2026 | $102.00 |
| May 4, 2026 | $103.33 |
| May 1, 2026 | $103.68 |
| April 30, 2026 | $104.34 |
| April 29, 2026 | $99.32 |
| April 28, 2026 | $101.40 |
| April 27, 2026 | $100.70 |
| April 24, 2026 | $101.83 |
| April 23, 2026 | $101.64 |
| April 22, 2026 | $105.92 |
| April 21, 2026 | $104.45 |
| April 20, 2026 | $103.92 |
| April 17, 2026 | $103.60 |
| April 16, 2026 | $102.02 |
| April 15, 2026 | $103.85 |
| April 14, 2026 | $100.43 |
| April 13, 2026 | $98.14 |
| April 10, 2026 | $91.22 |
| April 9, 2026 | $92.83 |
| April 8, 2026 | $93.96 |
| April 7, 2026 | $90.75 |
| April 6, 2026 | $91.05 |
| April 2, 2026 | $91.23 |
| April 1, 2026 | $91.36 |
| March 31, 2026 | $92.50 |
| March 30, 2026 | $90.36 |
| March 27, 2026 | $88.50 |
| March 26, 2026 | $89.99 |
| March 25, 2026 | $88.91 |
| March 24, 2026 | $90.91 |
| March 23, 2026 | $90.84 |
| March 20, 2026 | $90.00 |
| March 19, 2026 | $90.60 |
| March 18, 2026 | $90.63 |
| March 17, 2026 | $88.97 |
| March 16, 2026 | $86.10 |
| March 13, 2026 | $85.93 |
| March 12, 2026 | $83.88 |
| March 11, 2026 | $87.13 |
| March 10, 2026 | $89.96 |
| March 9, 2026 | $90.94 |
| March 6, 2026 | $91.33 |
| March 5, 2026 | $95.59 |
| March 4, 2026 | $93.83 |
| March 3, 2026 | $90.55 |
| March 2, 2026 | $90.61 |
| Feb. 27, 2026 | $87.68 |
| Feb. 26, 2026 | $93.62 |
| Feb. 25, 2026 | $96.63 |
| Feb. 24, 2026 | $95.72 |
| Feb. 23, 2026 | $92.19 |
| Feb. 20, 2026 | $101.18 |
| Feb. 19, 2026 | $101.64 |
| Feb. 18, 2026 | $103.60 |
| Feb. 17, 2026 | $102.55 |
| Feb. 13, 2026 | $101.73 |
| Feb. 12, 2026 | $101.12 |
| Feb. 11, 2026 | $105.06 |
| Feb. 10, 2026 | $107.21 |
| Feb. 9, 2026 | $107.29 |
| Feb. 6, 2026 | $103.20 |
| Feb. 5, 2026 | $99.17 |
| Feb. 4, 2026 | $104.77 |
| Feb. 3, 2026 | $103.28 |
| Feb. 2, 2026 | $114.36 |
| Jan. 30, 2026 | $114.26 |
| Jan. 29, 2026 | $114.98 |
| Jan. 28, 2026 | $116.77 |
| Jan. 27, 2026 | $116.00 |
| Jan. 26, 2026 | $118.65 |
| Jan. 23, 2026 | $121.25 |
| Jan. 22, 2026 | $123.48 |
| Jan. 21, 2026 | $124.33 |
| Jan. 20, 2026 | $122.90 |
| Jan. 16, 2026 | $131.42 |
| Jan. 15, 2026 | $131.32 |
| Jan. 14, 2026 | $132.08 |
| Jan. 13, 2026 | $130.08 |
| Jan. 12, 2026 | $133.97 |
| Jan. 9, 2026 | $134.65 |
| Jan. 8, 2026 | $133.64 |
| Jan. 7, 2026 | $130.83 |
| Jan. 6, 2026 | $135.82 |
| Jan. 5, 2026 | $134.57 |
| Jan. 2, 2026 | $128.90 |
| Dec. 31, 2025 | $127.48 |
| Dec. 30, 2025 | $128.64 |
| Dec. 29, 2025 | $129.42 |
| Dec. 26, 2025 | $130.41 |
| Dec. 24, 2025 | $130.78 |
| Dec. 23, 2025 | $131.00 |
| Dec. 22, 2025 | $131.42 |
| Dec. 19, 2025 | $130.61 |
| Dec. 18, 2025 | $131.97 |
| Dec. 17, 2025 | $132.15 |
| Dec. 16, 2025 | $133.38 |
| Dec. 15, 2025 | $134.81 |
| Dec. 12, 2025 | $136.60 |
| Dec. 11, 2025 | $142.77 |
| Dec. 10, 2025 | $141.54 |
| Dec. 9, 2025 | $135.78 |
| Dec. 8, 2025 | $130.24 |
| Dec. 5, 2025 | $129.42 |
| Dec. 4, 2025 | $128.43 |
| Dec. 3, 2025 | $126.48 |
| Dec. 2, 2025 | $122.68 |
| Dec. 1, 2025 | $122.19 |
| Nov. 28, 2025 | $122.31 |
| Nov. 26, 2025 | $120.83 |
| Nov. 25, 2025 | $120.81 |
| Nov. 24, 2025 | $117.85 |
| Nov. 21, 2025 | $118.67 |
| Nov. 20, 2025 | $114.41 |
| Nov. 19, 2025 | $117.50 |
| Nov. 18, 2025 | $114.18 |
| Nov. 17, 2025 | $114.02 |
| Nov. 14, 2025 | $119.92 |
| Nov. 13, 2025 | $120.75 |
| Nov. 12, 2025 | $123.07 |
| Nov. 11, 2025 | $121.36 |
| Nov. 10, 2025 | $120.11 |
| Nov. 7, 2025 | $121.32 |
| Nov. 6, 2025 | $119.31 |
| Nov. 5, 2025 | $118.89 |
| Nov. 4, 2025 | $118.29 |
| Nov. 3, 2025 | $117.63 |
| Oct. 31, 2025 | $118.33 |
| Oct. 30, 2025 | $118.11 |
| Oct. 29, 2025 | $118.55 |
| Oct. 28, 2025 | $120.61 |
| Oct. 27, 2025 | $122.26 |
Key figures
- 52-week range
- $83.88–$142.77Low March 12, 2026; high Dec. 11, 2025
- Average daily volume
- 4.8MPast 3 months
- Market value
- $82.24B
- Dividend yield
- 0.83%Past 12 months of regular dividends
- From 52-week high
- −35.83%
Price change
- 1 month
- −5.22%
- 3 months
- −7.79%
- Year to date
- −28.13%
- 1 year
- −24.43%
$1,000 a year ago
$1,000 put into KKR at the close on Oct. 24, 2025 would be worth $756.
Price only, dividends not included.
What Wall Street says about KKR
In the past 90 days, Wall Street firms published 12 rating or price-target actions on KKR: 1 new rating, 6 raised price targets and 5 lowered price targets.
| Action | Rating | |||
|---|---|---|---|---|
| Barclays | Cuts target | Overweight | $130 to $127 | |
| Piper Sandler | Cuts target | Overweight | $128 to $121 | |
| UBS | Cuts target | Buy | $123 to $122 | |
| TD Cowen | Cuts target | Hold | $118 to $103 | |
| Barclays | Cuts target | Overweight | $135 to $130 | |
| Wells Fargo | Initiates coverage | Equal-weight | $97 | |
| Oppenheimer | Raises target | Outperform | $139 to $166 | |
| Argus Research | Raises target | Buy | $115 to $125 | |
| BMO Capital | Raises target | Outperform | $112 to $118 | |
| TD Cowen | Raises target | Hold | $108 to $111 | |
| Barclays | Raises target | Overweight | $124 to $135 | |
| RBC Capital | Raises target | Outperform | $125 to $134 |
Ratings and price targets are the firms’ own opinions, reported as published.
Not investment advice.
Recent dividends
| Ex-dividend date | Per share |
|---|---|
| Regular, paid Aug. 25 | $0.1950 |
| Regular, paid May 29 | $0.1950 |
| Regular, paid March 3 | $0.1850 |
| Regular, paid Dec. 2, 2025 | $0.1850 |
About KKR & Co. Inc.
KKR is one of the world's largest alternative-asset managers, with $796.5 billion in total managed assets, including $638.4 billion in fee-earning assets under management, at the end of June 2026. The company has two core segments: asset management (which includes private markets—private equity, credit, infrastructure, energy, and real estate—and public markets—primarily credit and hedge/investment fund platforms) and insurance (following the firm's initial investment in, and then ultimate purchase of, Global Atlantic Financial Group, which is engaged in retirement/annuity and life insurance lines as well as reinsurance).
- Headquarters
- New York, N.Y.
- Employees
- 4,200
- Listed
- July 15, 2010
- Sector
- Financials
- Industry
- Investment advice
In WallStreetDigest editions
No WallStreetDigest article about KKR is on the site yet.