KKR

KKR & Co. Inc.

Financial ServicesAsset ManagementUSUSD

$95.01

-0.67%LiveJun 01, 2026

Market cap

$85.31B

52w range

82.67 – 153.87

P / E

—

EPS

—

Volume

3.85M

Revenue · FY

$19.26B

-10.99% YoY

Explain this page

Arphra AIPlain-English read on KKR & Co. Inc.’s valuation

Live

DB · prices_daily + stock_splits + dividends

Date	Open	High	Low	Close · unadj	Close · split adj	Close · div adj	Δ adj	Volume
May 04, 2026	104.00	105.94	103.30	103.30	103.30	103.30	0.00%	105,562
May 01, 2026	105.00	106.14	103.21	103.68	103.68	103.68	0.00%	4,063,966
Apr 30, 2026	97.43	104.80	97.43	104.34	104.34	104.34	0.00%	5,270,700
Apr 29, 2026	101.22	101.76	98.50	99.32	99.32	99.32	0.00%	4,078,909
Apr 28, 2026	101.44	102.25	100.05	101.41	101.41	101.41	0.00%	2,793,337
Apr 27, 2026	100.36	103.26	99.90	100.73	100.73	100.73	0.00%	3,898,141
Apr 24, 2026	101.86	102.51	100.33	101.83	101.83	101.83	0.00%	2,419,629
Apr 23, 2026	104.00	104.79	100.28	101.64	101.64	101.64	0.00%	4,779,851
Apr 22, 2026	106.61	107.65	104.77	105.92	105.92	105.92	0.00%	4,813,228
Apr 21, 2026	104.34	107.54	103.76	104.45	104.45	104.45	0.00%	5,126,230
Apr 20, 2026	103.06	104.96	103.00	103.92	103.92	103.92	0.00%	4,746,561
Apr 17, 2026	104.02	106.87	103.09	103.60	103.60	103.60	0.00%	5,831,900
Apr 16, 2026	104.50	105.37	102.01	102.02	102.02	102.02	0.00%	4,254,957
Apr 15, 2026	101.50	104.75	101.50	103.85	103.85	103.85	0.00%	6,300,600
Apr 14, 2026	99.00	101.61	98.61	100.43	100.43	100.43	0.00%	8,152,240
Apr 13, 2026	91.15	98.23	90.82	98.14	98.14	98.14	0.00%	6,905,700
Apr 10, 2026	92.83	93.00	89.69	91.22	91.22	91.22	0.00%	4,067,961
Apr 09, 2026	92.99	93.65	91.59	92.83	92.83	92.83	0.00%	5,086,643
Apr 08, 2026	94.09	96.45	92.37	93.96	93.96	93.96	0.00%	5,159,700
Apr 07, 2026	89.88	91.33	89.88	90.75	90.75	90.75	0.00%	2,857,300
Apr 06, 2026	90.84	91.74	90.08	91.05	91.05	91.05	0.00%	3,611,800

Derived from prices_daily back-adjusted by stock_splits + dividends. Δ adj = cumulative shift between raw print and dividend-adjusted close.