If you invested $1000 in KKR & Co. Inc. (KKR) 10 years ago, it would be worth $8,468.38 as of August 23, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $1,749.11, while $1000 invested 1 year ago would be worth $784.67. This corresponds to total returns of 746.84%, 74.91%, -21.53%, respectively, with annualized returns of 23.8%, 11.82%, -21.53%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 21, 2026 | 110.11 | 108.48 | 108.48 | 110.11 | 107.67 | 2.68M |
| August 20, 2026 | 109.82 | 107.02 | 107.02 | 109.96 | 106.91 | 3.53M |
| August 19, 2026 | 108.55 | 110.46 | 110.46 | 113 | 108.1 | 4.71M |
| August 18, 2026 | 108.4 | 107.19 | 107.19 | 109.38 | 106.53 | 3.91M |
| August 17, 2026 | 112.9 | 108.83 | 108.83 | 113.63 | 107.5 | 6.69M |
| August 14, 2026 | 115.5 | 114.01 | 114.01 | 116.17 | 113.4 | 5.76M |
| August 13, 2026 | 111.65 | 115.3 | 115.3 | 116.57 | 111.36 | 7.06M |
| August 12, 2026 | 112 | 110.9 | 110.9 | 114.57 | 109.1 | 6.15M |
| August 11, 2026 | 104.01 | 110.97 | 110.97 | 111.34 | 103.66 | 8.31M |
| August 10, 2026 | 101.81 | 103.83 | 103.83 | 104.26 | 101.15 | 5.9M |
| August 07, 2026 | 103.27 | 102.81 | 102.81 | 104.92 | 102.28 | 7.02M |
| August 06, 2026 | 106.02 | 103.35 | 103.35 | 106.29 | 102.34 | 3.36M |
| August 05, 2026 | 108.99 | 105.65 | 105.65 | 109.62 | 104.02 | 3.87M |
| August 04, 2026 | 105.4 | 108.21 | 108.21 | 108.36 | 104.35 | 5.15M |
| August 03, 2026 | 102.95 | 106.56 | 106.56 | 107.3 | 102.6 | 5.8M |
| 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 |