KKR & Co. Inc. (KKR) NYSE

Currency In USD

KKR Historical Return

If you invested $1000 in KKR & Co. Inc. (KKR) 10 years ago, it would be worth $8,313.93 as of August 03, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $1,629.4, while $1000 invested 1 year ago would be worth $702.13. This corresponds to total returns of 731.39%, 62.94%, -29.79%, respectively, with annualized returns of 23.57%, 10.25%, -29.79%.

Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.

KKR Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
July 31, 2026	99.47	101.43	101.43	101.72	99.13	6.28M
July 30, 2026	100.64	100.98	100.98	101.51	95.66	4.88M
July 29, 2026	100.17	99.28	99.28	101.94	98.97	4.29M
July 28, 2026	101.37	102.66	102.66	102.95	100.57	3.35M
July 27, 2026	100	101.63	101.63	102.44	100	3.69M
July 23, 2026	95.98	95.97	95.97	97.5	94.13	2.28M
July 22, 2026	96.34	95.53	95.53	97.47	94.83	2.56M
July 21, 2026	97	97.11	97.11	98.07	96.5	2.73M
July 20, 2026	101.13	96.97	96.97	101.48	96.43	3.38M
July 17, 2026	101.25	100.94	100.94	104.17	100.4	3.57M
July 16, 2026	100.95	102.75	102.75	102.85	99.73	6.28M
July 15, 2026	98.8	100.95	100.95	102.7	97.87	5.93M
July 14, 2026	96.57	97.21	97.21	98.38	96.05	2.4M
July 13, 2026	97.02	96.91	96.91	97.78	95.78	2.91M
July 10, 2026	98	96.94	96.94	99.22	96.9	2.84M
July 09, 2026	93.54	96.27	96.27	96.41	92.89	3.05M
July 08, 2026	94.09	93.3	93.3	94.16	91.37	2.77M
July 07, 2026	96.42	95.14	95.14	96.9	94.78	3.33M
July 06, 2026	94.64	95.97	95.97	96.99	94.15	3.51M
July 02, 2026	94.85	93.84	93.84	96.27	92.75	3.88M
July 01, 2026	93.1	92.56	92.56	94.29	92.01	3.39M
June 30, 2026	89.56	91.78	91.78	92.1	88.39	5.69M
June 29, 2026	90.92	88.94	88.94	91.43	88.23	5.79M
June 26, 2026	92.32	90.13	90.13	94.11	89.1	8.62M
June 25, 2026	92.1	92.65	92.65	97.59	92.1	6.58M
June 24, 2026	93.74	91.51	91.51	93.78	90.84	7.62M
June 23, 2026	95.91	93.5	93.5	96.69	92.53	6.42M
June 22, 2026	97.49	96.9	96.9	98.25	95.07	4M
June 18, 2026	98.4	97.01	97.01	98.99	96.62	5.08M
June 17, 2026	98.46	97.17	97.17	100.31	96.6	4M
June 16, 2026	98.92	98.97	98.97	99.97	97.89	2.91M
June 15, 2026	98.49	98.08	98.08	101.05	97.81	3.53M
June 12, 2026	96.11	96.24	96.24	98.66	95.6	3.91M
June 11, 2026	94.46	95.3	95.3	95.35	91.76	4.75M
June 10, 2026	95.1	95.02	95.02	97.05	93.93	3.19M
June 09, 2026	94	95.84	95.84	97.44	93.6	3.68M
June 08, 2026	93.72	93.21	93.21	94.52	92.49	3.76M
June 05, 2026	95.88	93.4	93.4	97.11	92.43	3.06M
June 04, 2026	92.39	95.46	95.46	96.45	91.55	5.49M
June 03, 2026	89.4	90.53	90.53	91.67	87.56	5.56M
June 02, 2026	94.56	94.45	94.45	96	93.79	5.29M
June 01, 2026	96.75	95.01	95.01	98.79	94.76	3.85M
May 29, 2026	93.49	95.94	95.94	97.25	93.01	5.05M
May 28, 2026	95.2	94.03	94.03	95.29	92.27	4.69M
May 27, 2026	95	95.03	95.03	96.7	93.58	3.71M
May 26, 2026	94.5	94.99	94.99	96	94	3.61M
May 22, 2026	95	94.04	94.04	96.07	93.61	2.82M
May 21, 2026	93.86	94.76	94.76	95.31	93.06	3.84M
May 20, 2026	93.23	94.34	94.34	94.65	91.08	4.54M
May 19, 2026	95.43	92.92	92.92	95.88	92.48	4.97M
May 18, 2026	96.43	95.97	95.97	98.7	95.36	3.54M
May 15, 2026	99.24	96.97	96.97	100.5	96.92	5.89M
May 14, 2026	98.7	99.57	99.57	100.52	98.1	3.75M
May 13, 2026	98.48	97.43	97.43	99.27	96.9	4.9M
May 12, 2026	99.03	99.47	99.47	99.64	98	5.68M
May 11, 2026	101	99.46	99.46	102.99	98.61	5.29M
May 08, 2026	100.03	102.52	102.52	102.94	98.71	4.84M
May 07, 2026	101.81	100.34	100.34	102.06	99.05	5.17M
May 06, 2026	103.43	100.79	100.79	103.46	100.24	5.11M
May 05, 2026	103.01	102	102	104.45	100	5.69M