Quotes KKR & Co. Inc.

Equities

KKR

US48251W1045

Investment Management & Fund Operators

Market Closed - Nyse Other stock markets 21:00:02 20/04/2026 BST			5-day change	1st Jan Change
103.92 ^USD	+0.31%		+5.89%	-18.48%

02:10am	Sweden's EQT raises $15.6 billion for largest Asian private equity fund	RE
04-20	RBC Lowers Price Target on KKR to $132 From $137, Keeps Outperform Rating	MT

Quotes 5-day view: KKR & Co. Inc.

Delayed Quote Nyse

KKR & Co. Inc.(KKR) : Historical Chart (5-day)

	14/04/2026	15/04/2026	16/04/2026	17/04/2026	20/04/2026
Last	100.43 $	103.85 $	102.02 $	103.60 $	103.92 $
Volume	8,152,240	6,300,569	4,254,957	5,831,893	4,746,561
Change	+2.33%	+3.41%	-1.76%	+1.55%	+0.31%
Opening	99.00 $	101.50 $	104.50 $	104.02 $	103.06 $
High	101.61 $	104.74 $	105.36 $	106.87 $	104.96 $
Low	98.61 $	101.50 $	102.01 $	103.09 $	103.00 $

Performance

1 day	+0.31%
1 week	+5.89%
Current month	+12.35%
1 month	+15.47%
3 months	-15.44%
6 months	-13.48%
Current year	-18.48%
1 year	+0.53%
3 years	+96.22%
5 years	+97.57%
10 years	+601.69%

Volumes

markets

Daily volume

4,746,561

Estimated daily volume

4,746,561

Avg. Volume 20 sessions

5,698,662

Daily volume ratio

0.83

Avg. Volume 20 sessions USD

592,204,955.04

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)

92,649,968,904

Net sales (USD)

7,658,169,000

Number of employees

5,043

Sales / Employee (USD)

1,518,574

Free-Float

75.92 %

Free-Float capitalization (USD)

70,079,441,110

Average Daily Capital Traded

0.64%

Indicators

Moving average 5 days

102.76

Moving average 20 days

93.62

Moving average 50 days

94.56

Moving average 100 days

110.54

Price spread / (MMA5)

-1.11%

Price spread / (MMA20)

-9.91%

Price spread / (MMA50)

-9.01%

Price spread / (MMA100)

+6.37%

STIM

RSI 9 days

72.58

RSI 14 days

65.75

Sector Comparison:

Add to a list 0 selected To use this feature you must be a member Log in Sign up	Change	5d. change	1-year change	3-years change	Capi.($)
KKR & CO. INC.	+0.31%	+5.89%	+0.53%	+96.22%	92.65B
BLACKSTONE INC.	-0.07%	+5.89%	-1.07%	+40.30%	101B
ARES MANAGEMENT CORPORATION	+0.84%	+11.33%	-15.91%	+37.69%	26.65B
AMUNDI	+0.26%	+0.45%	+18.47%	+32.23%	18.76B
THE CARLYLE GROUP INC.	-0.25%	+6.81%	+46.62%	+73.15%	18.98B
FRANKLIN RESOURCES, INC.	+1.69%	+8.02%	+57.47%	+3.12%	14.44B
ARES CAPITAL CORPORATION	+0.16%	+5.11%	-6.27%	+5.46%	13.73B
HDFC ASSET MANAGEMENT COMPANY LIMITED	+1.30%	+5.30%	+25.79%	+216.95%	12.75B
VZ HOLDING AG	+0.64%	-1.75%	-0.38%	+90.77%	7.93B
CHINA CITIC FINANCIAL ASSET MANAGEMENT CO., LTD.	-1.37%	+1.39%	+2.82%	+75.90%	7.48B
Average	+0.49%	+6.44%	+12.81%	+67.18%	31.44B
Weighted average by Cap.	+0.30%	+6.87%	+5.85%	+64.12%

See all sector performances

Historical Quotes: KKR & Co. Inc.

Date	Opening	High	Low	End-of-day	Volume	Change

Latest transactions

e07c7de80c28b5.DS0dPdt0WzAXxqlSrM6DL1NqF2etuEWq4Z0X0z2MuoM.eWwsD58dGlk6gZEd1vrOGDwpZwTg1hPJhvdBuQj5z-ZDeldToiEzeF-Z6A

Date	Price	Volume	Total
21:00:02	103.92	517,288	3,733,339
20:59:59	103.92	100	3,216,051
20:59:59	103.92	200	3,215,951
20:59:59	103.95	100	3,215,751
20:59:59	103.92	190	3,215,651
20:59:59	103.92	189	3,215,461
20:59:59	103.95	413	3,215,272
20:59:59	103.95	209	3,214,859
20:59:58	103.94	154	3,214,650
20:59:58	103.94	100	3,214,496

Chart

Duration

Period

More charts

Course Extremes

1 week	101.5	106.87
1 month	86.3	106.87
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	-18.48%
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%