KKR & Co. Inc. (KKR) NYSE

94.45

-0.56(-0.59%)

Updated at June 02 04:00PM

Currency In USD

KKR Historical Return

If you invested $1000 in KKR & Co. Inc. (KKR) 10 years ago, it would be worth $8,248.91 as of June 03, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $1,768.73, while $1000 invested 1 year ago would be worth $787.61. This corresponds to total returns of 724.89%, 76.87%, -21.24%, respectively, with annualized returns of 23.48%, 12.07%, -21.24%.

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
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
May 04, 2026	104	103.33	103.33	105.95	102.62	4M
May 01, 2026	105	103.68	103.68	106.14	103.21	4.06M
April 30, 2026	97.43	104.34	104.34	104.8	97.43	5.25M
April 29, 2026	101.22	99.32	99.32	101.76	98.5	4.07M
April 28, 2026	101.44	101.41	101.41	102.25	100.05	2.79M
April 27, 2026	100.36	100.73	100.73	103.26	99.9	3.89M
April 24, 2026	101.86	101.83	101.83	102.51	100.33	2.42M
April 23, 2026	104	101.64	101.64	104.79	100.28	4.77M
April 22, 2026	106.61	105.92	105.92	107.65	104.77	4.8M
April 21, 2026	104.34	104.45	104.45	107.54	103.76	5.06M
April 20, 2026	103.06	103.92	103.92	104.96	103	4.74M
April 17, 2026	104.02	103.6	103.6	106.87	103.09	5.82M
April 16, 2026	104.5	102.02	102.02	105.37	102.01	4.21M
April 15, 2026	101.5	103.85	103.85	104.75	101.5	6.1M
April 14, 2026	99	100.43	100.43	101.61	98.61	6.8M
April 13, 2026	91.15	98.14	98.14	98.23	90.82	6.9M
April 10, 2026	92.83	91.22	91.22	93	89.69	4.07M
April 09, 2026	92.99	92.83	92.83	93.65	91.59	5.09M
April 08, 2026	94.09	93.96	93.96	96.45	92.37	5.16M
April 07, 2026	89.88	90.75	90.75	91.33	89.88	2.86M
April 06, 2026	90.84	91.05	91.05	91.74	90.08	3.6M
April 02, 2026	88.22	91.23	91.23	93.56	88.08	5.58M
April 01, 2026	93.22	91.36	91.36	93.66	90.39	6.19M
March 31, 2026	92.12	92.5	92.5	93.67	89.88	8.07M
March 30, 2026	88.4	90.36	90.36	92.1	88.04	7.03M
March 27, 2026	88.67	88.5	88.5	89.19	86.31	8.24M
March 26, 2026	88	89.99	89.99	90.96	87.74	7.14M
March 25, 2026	92.3	88.91	88.91	93.02	88.86	5.73M
March 24, 2026	87.76	90.91	90.91	91.09	86.91	7.06M
March 23, 2026	92.68	90.88	90.88	93.14	89.79	6.08M
March 20, 2026	90.4	90	90	90.77	88.73	9.24M
March 19, 2026	89.5	90.6	90.6	91.02	88.86	5.53M
March 18, 2026	88.05	90.63	90.63	92.44	88	7.13M
March 17, 2026	87.19	88.97	88.97	90.06	86.66	4.95M
March 16, 2026	87	86.1	86.1	87.31	84.84	5.69M
March 13, 2026	85.01	85.93	85.93	87.37	84.57	7.26M
March 12, 2026	85.43	83.88	83.88	87.08	82.67	13.73M
March 11, 2026	89.98	87.13	87.13	91.17	85.43	8.15M
March 10, 2026	91.45	89.96	89.96	91.79	88.31	5.67M
March 09, 2026	89.32	90.94	90.94	91.55	87	8.17M