KKR Stock Price History
NYSE: KKRFinanceInvestment ManagersUSD
90.95+1.39 (+1.55%)
At close: Oct 9, 4:00 PM ET · Delayed 15 min
KKR price history at a glance
The price history for KKR (KKR) on this page begins on July 12, 2010, when the stock closed at $9.69; it most recently closed at $90.95 on October 5, 2026. The highest price in this record is $170.40, reached on January 27, 2025; the latest close is 46.6% below that peak. Across the 15 complete calendar years in the table, KKR finished higher in 8 and lower in 7. Its best year was 2021 (+84.0%) and its worst was 2022 (-37.7%).
Over roughly 16 years the share price changed +838.6%, a 14.8% compound annual price return (excluding dividends). In the last 12 months alone, KKR has lost 22.8%. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
Key price levels
- High since 2010
- $170.40
- Date of high
- Jan 27, 2025
- Low since 2010
- $8.00
- Date of low
- Aug 24, 2015
- 52-week high
- $144.84
- 52-week low
- $82.67
- Last close
- $90.95
KKR returns
1 week
+0.73%
1 month
-12.62%
3 months
-6.18%
6 months
-0.30%
Year to date
-28.66%
1 year
-22.81%
3 years
+50.95%
5 years
+37.37%
KKR price return, excluding dividends.
KKR annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 90.95 | -29.44% |
| 2025 | 128.90 | -15.21% |
| 2024 | 152.03 | +83.50% |
| 2023 | 82.85 | +78.48% |
| 2022 | 46.42 | -37.69% |
| 2021 | 74.50 | +84.00% |
| 2020 | 40.49 | +39.52% |
| 2019 | 29.02 | +45.10% |
| 2018 | 20.00 | -5.03% |
| 2017 | 21.06 | +36.84% |
| 2016 | 15.39 | -1.28% |
| 2015 | 15.59 | -33.63% |
| 2014 | 23.49 | -6.79% |
| 2013 | 25.20 | +62.69% |
| 2012 | 15.49 | +20.73% |
| 2011 | 12.83 | -9.65% |
| 2010* | 14.20 | +46.54% |
* Partial year: the record begins after the start of 2010; return measured from the first available close.
2026 return is year to date.
KKR daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 90.43 | 92.61 | 89.52 | 90.95 | +1.55% | |
| 88.01 | 89.62 | 88.01 | 89.56 | -0.12% | |
| 89.53 | 90.25 | 88.32 | 89.67 | -1.10% | |
| 90.20 | 91.63 | 89.78 | 90.67 | +0.79% | |
| 90.00 | 90.55 | 88.55 | 89.96 | -0.37% | |
| 91.71 | 93.35 | 90.25 | 90.29 | -1.04% | |
| 92.08 | 93.10 | 89.19 | 91.24 | -0.07% | |
| 93.11 | 93.27 | 91.18 | 91.30 | -2.02% | |
| 93.78 | 94.10 | 92.15 | 93.18 | -0.06% | |
| 95.34 | 95.68 | 92.70 | 93.24 | -3.55% | |
| 96.05 | 97.39 | 95.50 | 96.67 | +1.08% | |
| 96.85 | 97.59 | 93.96 | 95.64 | -1.62% | |
| 97.46 | 98.37 | 96.51 | 97.21 | -1.25% | |
| 101.77 | 102.23 | 98.34 | 98.44 | -2.37% | |
| 100.29 | 101.10 | 98.85 | 100.83 | +2.04% | |
| 97.51 | 99.24 | 96.85 | 98.81 | +0.63% | |
| 98.61 | 100.02 | 98.15 | 98.19 | +1.39% | |
| 100.21 | 100.30 | 95.11 | 96.84 | -3.16% | |
| 101.76 | 102.79 | 99.71 | 100.00 | -2.22% | |
| 100.48 | 102.32 | 100.38 | 102.27 | +1.18% | |
| 103.00 | 103.64 | 100.85 | 101.08 | +0.21% | |
| 103.00 | 103.82 | 99.78 | 100.87 | -3.09% | |
| 105.49 | 105.93 | 102.88 | 104.09 | -1.55% | |
| 106.55 | 108.27 | 105.46 | 105.73 | -1.86% | |
| 108.37 | 109.38 | 106.77 | 107.73 | -1.85% | |
| 107.17 | 110.89 | 106.81 | 109.76 | +3.13% | |
| 106.22 | 109.08 | 105.50 | 106.43 | +0.02% | |
| 108.06 | 109.37 | 105.75 | 106.41 | -3.02% | |
| 109.25 | 111.00 | 108.40 | 109.72 | +0.96% | |
| 109.82 | 111.64 | 108.62 | 108.68 | -0.59% | |
| 108.91 | 111.12 | 108.37 | 109.32 | +0.76% | |
| 107.45 | 108.99 | 106.88 | 108.50 | +0.86% | |
| 107.45 | 108.02 | 105.92 | 107.58 | +0.24% | |
| 108.25 | 109.36 | 107.08 | 107.32 | -1.07% | |
| 110.11 | 110.11 | 107.67 | 108.48 | +1.36% | |
| 109.82 | 109.96 | 106.91 | 107.02 | -3.11% | |
| 108.55 | 113.00 | 108.10 | 110.46 | +3.05% | |
| 108.40 | 109.38 | 106.53 | 107.19 | -1.51% | |
| 112.90 | 113.63 | 107.50 | 108.83 | -4.54% | |
| 115.50 | 116.17 | 113.40 | 114.01 | -1.12% | |
| 111.65 | 116.57 | 111.36 | 115.30 | +3.97% | |
| 112.00 | 114.57 | 109.10 | 110.90 | -0.06% | |
| 104.01 | 111.34 | 103.66 | 110.97 | +6.88% | |
| 101.81 | 104.26 | 101.15 | 103.83 | +0.99% | |
| 103.27 | 104.92 | 102.28 | 102.81 | -0.52% | |
| 106.02 | 106.29 | 102.34 | 103.35 | -2.18% | |
| 108.99 | 109.62 | 104.02 | 105.65 | -2.37% | |
| 105.40 | 108.36 | 104.35 | 108.21 | +1.55% | |
| 102.95 | 107.30 | 102.60 | 106.56 | +5.06% | |
| 99.47 | 101.72 | 99.13 | 101.43 | +0.45% | |
| 100.64 | 101.51 | 95.66 | 100.98 | +1.71% | |
| 100.17 | 101.94 | 98.97 | 99.28 | -3.29% | |
| 101.37 | 102.95 | 100.57 | 102.66 | +1.01% | |
| 100.00 | 102.44 | 100.00 | 101.63 | +2.28% | |
| 96.03 | 99.49 | 95.77 | 99.36 | +3.53% | |
| 95.98 | 97.50 | 94.13 | 95.97 | +0.46% | |
| 96.34 | 97.47 | 94.83 | 95.53 | -1.63% | |
| 97.00 | 98.07 | 96.50 | 97.11 | +0.14% | |
| 101.13 | 101.48 | 96.43 | 96.97 | -3.93% | |
| 101.25 | 104.17 | 100.40 | 100.94 | -1.76% | |
| 100.95 | 102.85 | 99.73 | 102.75 | +1.78% | |
| 98.80 | 102.70 | 97.87 | 100.95 | +3.85% | |
| 96.57 | 98.38 | 96.05 | 97.21 | +0.31% | |
| 97.02 | 97.78 | 95.78 | 96.91 | -0.03% | |
| 98.00 | 99.22 | 96.90 | 96.94 | +0.70% | |
| 93.54 | 96.41 | 92.89 | 96.27 | +3.18% | |
| 94.09 | 94.16 | 91.37 | 93.30 | -1.93% | |
| 96.42 | 96.90 | 94.78 | 95.14 | -0.86% | |
| 94.64 | 96.99 | 94.15 | 95.97 | +2.27% | |
| 94.85 | 96.27 | 92.75 | 93.84 | +1.38% | |
| 93.10 | 94.29 | 92.01 | 92.56 | +0.85% | |
| 89.56 | 92.10 | 88.39 | 91.78 | +3.19% | |
| 90.92 | 91.43 | 88.23 | 88.94 | -1.32% | |
| 92.32 | 94.11 | 89.10 | 90.13 | -2.72% | |
| 92.10 | 97.59 | 92.10 | 92.65 | +1.25% | |
| 93.74 | 93.78 | 90.84 | 91.51 | -2.13% | |
| 95.91 | 96.69 | 92.53 | 93.50 | -3.51% | |
| 97.49 | 98.25 | 95.07 | 96.90 | -0.11% | |
| 98.40 | 98.99 | 96.62 | 97.01 | -0.16% | |
| 98.46 | 100.31 | 96.60 | 97.17 | -1.82% | |
| 98.92 | 99.97 | 97.89 | 98.97 | +0.91% | |
| 98.49 | 101.05 | 97.81 | 98.08 | +1.91% | |
| 96.11 | 98.66 | 95.60 | 96.24 | +0.99% | |
| 94.46 | 95.35 | 91.76 | 95.30 | +0.29% | |
| 95.10 | 97.05 | 93.93 | 95.02 | -0.86% | |
| 94.00 | 97.44 | 93.60 | 95.84 | +2.82% | |
| 93.72 | 94.52 | 92.49 | 93.21 | -0.20% | |
| 95.88 | 97.11 | 92.43 | 93.40 | -2.16% | |
| 92.39 | 96.45 | 91.55 | 95.46 | +5.45% | |
| 89.40 | 91.67 | 87.50 | 90.53 | -4.15% | |
| 94.56 | 96.00 | 93.79 | 94.45 | -0.59% | |
| 96.75 | 98.79 | 94.76 | 95.01 | -0.97% | |
| 93.49 | 97.25 | 93.01 | 95.94 | +2.03% | |
| 95.20 | 95.29 | 92.27 | 94.03 | -1.05% | |
| 95.00 | 96.70 | 93.58 | 95.03 | +0.04% | |
| 94.50 | 96.00 | 94.00 | 94.99 | +1.01% | |
| 95.00 | 96.07 | 93.61 | 94.04 | -0.76% | |
| 93.86 | 95.31 | 93.06 | 94.76 | +0.45% | |
| 93.23 | 94.66 | 91.08 | 94.34 | +1.53% | |
| 95.43 | 95.88 | 92.48 | 92.92 | -3.18% | |
| 96.43 | 98.70 | 95.36 | 95.97 | -1.03% | |
| 99.24 | 100.50 | 96.92 | 96.97 | -2.61% | |
| 98.70 | 100.52 | 98.10 | 99.57 | +2.20% | |
| 98.48 | 99.27 | 96.90 | 97.43 | -2.05% | |
| 99.03 | 99.64 | 98.00 | 99.47 | +0.01% | |
| 101.00 | 102.99 | 98.61 | 99.46 | -2.98% | |
| 100.03 | 102.94 | 98.71 | 102.52 | +2.17% | |
| 101.81 | 102.06 | 99.05 | 100.34 | -0.45% | |
| 103.43 | 103.46 | 100.24 | 100.79 | -1.19% | |
| 103.01 | 104.45 | 100.00 | 102.00 | -1.29% | |
| 104.00 | 105.95 | 102.62 | 103.33 | -0.34% | |
| 105.00 | 106.14 | 103.21 | 103.68 | -0.63% | |
| 97.43 | 104.80 | 97.43 | 104.34 | +5.05% | |
| 101.22 | 101.76 | 98.50 | 99.32 | -2.05% | |
| 101.44 | 102.25 | 100.05 | 101.40 | +0.70% | |
| 100.36 | 103.26 | 99.90 | 100.70 | -1.11% | |
| 101.86 | 102.51 | 100.33 | 101.83 | +0.19% | |
| 104.00 | 104.79 | 100.28 | 101.64 | -4.04% | |
| 106.61 | 107.65 | 104.77 | 105.92 | +1.41% | |
| 104.34 | 107.54 | 103.76 | 104.45 | +0.51% | |
| 103.06 | 104.96 | 103.00 | 103.92 | +0.31% | |
| 104.02 | 106.87 | 103.09 | 103.60 | +1.55% | |
| 104.50 | 105.37 | 102.01 | 102.02 | -1.76% | |
| 101.50 | 104.75 | 101.50 | 103.85 | +3.41% | |
| 99.00 | 101.61 | 98.61 | 100.43 | +2.33% | |
| 91.15 | 98.23 | 90.82 | 98.14 | +7.59% | |
| 92.83 | 93.00 | 89.69 | 91.22 | -1.73% | |
| 92.99 | 93.65 | 91.59 | 92.83 | -1.20% | |
| 94.09 | 96.45 | 92.37 | 93.96 | +3.54% | |
| 89.88 | 91.33 | 89.88 | 90.75 | -0.33% | |
| 90.84 | 91.74 | 90.08 | 91.05 | -0.20% | |
| 88.22 | 93.56 | 88.08 | 91.23 | -0.14% | |
| 93.22 | 93.66 | 90.39 | 91.36 | -1.23% | |
| 92.12 | 93.67 | 89.88 | 92.50 | +2.37% | |
| 88.40 | 92.10 | 88.04 | 90.36 | +2.10% | |
| 88.67 | 89.19 | 86.31 | 88.50 | -1.66% | |
| 88.00 | 90.96 | 87.74 | 89.99 | +1.21% | |
| 92.30 | 93.02 | 88.86 | 88.91 | -2.20% | |
| 87.76 | 91.09 | 86.91 | 90.91 | +0.08% | |
| 92.68 | 93.14 | 89.79 | 90.84 | +0.93% | |
| 90.40 | 90.77 | 88.73 | 90.00 | -0.66% | |
| 89.50 | 91.02 | 88.86 | 90.60 | -0.03% | |
| 88.05 | 92.44 | 88.00 | 90.63 | +1.87% | |
| 87.19 | 90.06 | 86.66 | 88.97 | +3.33% | |
| 87.00 | 87.31 | 84.84 | 86.10 | +0.20% | |
| 85.01 | 87.37 | 84.57 | 85.93 | +2.44% | |
| 85.43 | 87.08 | 82.67 | 83.88 | -3.73% | |
| 89.98 | 91.17 | 85.43 | 87.13 | -3.15% | |
| 91.45 | 91.79 | 88.31 | 89.96 | -1.08% | |
| 89.32 | 91.55 | 87.00 | 90.94 | -0.43% | |
| 93.06 | 93.06 | 89.11 | 91.33 | -4.46% | |
| 93.50 | 96.09 | 93.45 | 95.59 | +1.88% | |
| 91.50 | 94.57 | 91.45 | 93.83 | +3.62% | |
| 86.65 | 91.86 | 85.37 | 90.55 | -0.07% | |
| 85.75 | 91.36 | 84.52 | 90.61 | +3.34% | |
| 92.21 | 92.21 | 86.35 | 87.68 | -6.34% | |
| 97.23 | 98.04 | 92.46 | 93.62 | -3.11% | |
| 96.45 | 97.71 | 93.55 | 96.63 | +0.95% | |
| 92.27 | 97.09 | 91.00 | 95.72 | +3.83% | |
| 99.90 | 99.90 | 91.45 | 92.19 | -8.89% | |
| 100.80 | 104.27 | 99.77 | 101.18 | -0.45% | |
| 102.64 | 103.54 | 98.92 | 101.64 | -1.89% | |
| 102.39 | 105.41 | 101.50 | 103.60 | +1.02% | |
| 102.00 | 103.49 | 99.71 | 102.55 | +0.81% | |
| 101.31 | 102.92 | 100.77 | 101.73 | +0.60% | |
| 106.93 | 107.99 | 98.48 | 101.12 | -3.75% | |
| 107.60 | 109.25 | 104.28 | 105.06 | -2.01% | |
| 107.21 | 109.53 | 106.60 | 107.21 | -0.07% | |
| 103.23 | 108.41 | 102.65 | 107.29 | +3.96% | |
| 102.56 | 103.96 | 99.99 | 103.20 | +4.06% | |
| 103.00 | 104.81 | 97.37 | 99.17 | -5.35% | |
| 102.69 | 106.80 | 99.36 | 104.77 | +1.44% | |
| 113.20 | 113.71 | 102.05 | 103.28 | -9.69% | |
| 114.15 | 116.08 | 112.63 | 114.36 | +0.09% | |
| 114.03 | 115.69 | 113.38 | 114.26 | -0.63% | |
| 117.75 | 119.94 | 113.77 | 114.98 | -1.53% | |
| 117.34 | 118.35 | 115.80 | 116.77 | +0.66% | |
| 119.60 | 119.66 | 115.90 | 116.00 | -2.23% | |
| 121.24 | 121.60 | 117.04 | 118.65 | -2.14% | |
| 122.80 | 123.37 | 120.92 | 121.25 | -1.81% | |
| 125.47 | 127.00 | 123.40 | 123.48 | -0.68% | |
| 124.44 | 125.99 | 123.28 | 124.33 | +1.16% | |
| 128.35 | 129.16 | 122.66 | 122.90 | -6.48% | |
| 130.54 | 133.51 | 130.07 | 131.42 | +0.08% | |
| 132.47 | 134.47 | 130.75 | 131.32 | -0.58% | |
| 128.74 | 132.17 | 126.23 | 132.08 | +1.54% | |
| 133.38 | 133.99 | 128.54 | 130.08 | -2.90% | |
| 132.00 | 136.02 | 130.94 | 133.97 | -0.51% | |
| 134.52 | 135.31 | 132.31 | 134.65 | +0.76% | |
| 129.35 | 134.49 | 128.91 | 133.64 | +2.15% | |
| 136.24 | 137.28 | 130.79 | 130.83 | -3.67% | |
| 134.45 | 137.27 | 133.76 | 135.82 | +0.93% | |
| 128.79 | 135.78 | 128.68 | 134.57 | +4.40% | |
| 128.88 | 129.41 | 127.40 | 128.90 | +1.11% | |
| 128.51 | 128.75 | 127.36 | 127.48 | -0.90% | |
| 129.40 | 130.38 | 128.53 | 128.64 | -0.60% | |
| 130.80 | 130.82 | 128.96 | 129.42 | -0.76% | |
| 130.70 | 130.70 | 129.90 | 130.41 | -0.28% | |
| 131.49 | 131.49 | 130.64 | 130.78 | -0.17% | |
| 131.10 | 131.58 | 130.64 | 131.00 | -0.32% | |
| 130.70 | 132.43 | 130.30 | 131.42 | +0.62% | |
| 131.84 | 132.65 | 130.38 | 130.61 | -1.03% | |
| 134.45 | 135.79 | 131.86 | 131.97 | -0.14% | |
| 133.52 | 135.72 | 132.04 | 132.15 | -0.92% | |
| 135.04 | 135.83 | 132.34 | 133.38 | -1.06% | |
| 137.78 | 137.78 | 133.40 | 134.81 | -1.31% | |
| 143.39 | 143.39 | 135.73 | 136.60 | -4.32% | |
| 141.54 | 144.84 | 141.23 | 142.77 | +0.87% | |
| 136.50 | 142.30 | 135.89 | 141.54 | +4.24% | |
| 130.10 | 137.54 | 129.67 | 135.78 | +4.25% | |
| 129.55 | 130.47 | 128.69 | 130.24 | +0.63% | |
| 128.14 | 131.00 | 127.51 | 129.42 | +0.77% | |
| 126.84 | 128.50 | 125.95 | 128.43 | +1.54% | |
| 123.00 | 126.92 | 122.12 | 126.48 | +3.10% | |
| 122.32 | 123.85 | 121.84 | 122.68 | +0.40% | |
| 120.49 | 123.21 | 119.09 | 122.19 | -0.10% | |
| 121.28 | 122.85 | 120.63 | 122.31 | +1.22% | |
| 121.11 | 122.61 | 120.30 | 120.83 | +0.02% | |
| 118.73 | 120.92 | 116.16 | 120.81 | +2.51% | |
| 118.70 | 119.00 | 116.74 | 117.85 | -0.69% | |
| 115.07 | 118.89 | 113.83 | 118.67 | +3.72% | |
| 119.86 | 121.64 | 114.30 | 114.41 | -2.63% | |
| 114.60 | 117.52 | 113.11 | 117.50 | +2.91% | |
| 113.01 | 116.12 | 112.00 | 114.18 | +0.14% | |
| 119.51 | 120.05 | 113.53 | 114.02 | -4.92% | |
| 118.77 | 120.82 | 118.52 | 119.92 | -0.69% | |
| 122.43 | 123.60 | 118.82 | 120.75 | -1.89% | |
| 121.69 | 124.70 | 121.59 | 123.07 | +1.41% | |
| 120.05 | 122.06 | 118.64 | 121.36 | +1.04% | |
| 123.52 | 123.95 | 119.23 | 120.11 | -1.00% | |
| 112.29 | 122.13 | 112.09 | 121.32 | +1.68% | |
| 118.96 | 120.45 | 117.58 | 119.31 | +0.35% | |
| 118.39 | 120.55 | 116.54 | 118.89 | +0.51% | |
| 116.61 | 120.30 | 116.44 | 118.29 | +0.56% | |
| 118.57 | 118.75 | 116.52 | 117.63 | -0.59% | |
| 116.95 | 118.90 | 115.05 | 118.33 | +0.19% | |
| 118.66 | 120.26 | 117.75 | 118.11 | -0.37% | |
| 119.73 | 120.78 | 117.93 | 118.55 | -1.71% | |
| 122.29 | 122.58 | 120.30 | 120.61 | -1.35% | |
| 122.96 | 124.17 | 121.77 | 122.26 | +0.84% | |
| 122.34 | 124.23 | 121.17 | 121.24 | +0.23% | |
| 123.62 | 123.96 | 119.74 | 120.96 | -1.90% | |
| 123.47 | 125.05 | 121.93 | 123.30 | -0.31% | |
| 120.50 | 124.48 | 120.06 | 123.68 | +2.97% | |
| 118.96 | 120.63 | 118.00 | 120.11 | +2.13% | |
| 117.76 | 118.58 | 116.29 | 117.60 | +0.07% | |
| 124.19 | 124.83 | 115.73 | 117.52 | -5.58% | |
| 128.62 | 128.95 | 124.13 | 124.46 | -1.21% | |
| 119.21 | 127.15 | 118.67 | 125.98 | +4.60% | |
| 119.47 | 121.61 | 118.02 | 120.44 | +2.22% | |
| 124.39 | 124.65 | 117.65 | 117.82 | — |
Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the KKR chart for longer ranges.