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 $7,420.61 as of November 12, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $1,279.42, while $1000 invested 1 year ago would be worth $792.52. This corresponds to total returns of 642.06%, 27.94%, -20.75%, respectively, with annualized returns of 22.19%, 5.05%, -20.75%.

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
November 11, 2026	101	100.05	100.05	102.4	99.62	3.33M
November 10, 2026	98.83	100.85	100.85	101.02	98	4.6M
November 09, 2026	97.75	98.09	98.09	99.28	95.51	8.01M
November 06, 2026	97.48	96.48	96.48	98.39	95.9	5.74M
November 05, 2026	103	98.3	98.3	103.84	95.85	7.26M
November 04, 2026	98.74	101.34	101.34	102.3	98.6	4.87M
November 03, 2026	97.93	95.99	95.99	97.93	95.26	3.51M
November 02, 2026	95.92	98.01	98.01	99.74	95.22	4.36M
October 30, 2026	95.2	94.39	94.39	95.8	93.72	3.27M
October 29, 2026	94.02	95.82	95.82	96.27	93.67	3.54M
October 28, 2026	90.22	93.04	93.04	93.14	90.22	3.04M
October 27, 2026	92.49	91.92	91.92	93.2	91.11	7.01M
October 26, 2026	91.53	91.62	91.62	93.06	91.39	2.86M
October 23, 2026	92.15	91.34	91.34	93.06	90.75	4.34M
October 22, 2026	89.43	93.09	93.09	93.16	88.53	5.43M
October 21, 2026	90.66	89.87	89.87	91	89	5.54M
October 20, 2026	87.33	89.21	89.21	90.29	87.19	4.52M
October 19, 2026	87.12	87	87	88.05	86.15	6.81M
October 16, 2026	89.06	86.21	86.21	89.57	86.03	6.28M
October 15, 2026	86.25	87.63	87.63	88.03	84.57	7.85M
October 14, 2026	86	85.6	85.6	86.84	84.23	11.09M
October 13, 2026	91.72	87.16	87.16	92.29	87.15	9.15M
October 12, 2026	90.62	91.51	91.51	92.14	90.46	5.59M
October 09, 2026	90.43	90.95	90.95	92.61	89.48	4.17M
October 08, 2026	88.01	89.56	89.56	89.62	88.01	6.51M
October 07, 2026	89.53	89.67	89.67	90.25	88.32	4.16M
October 06, 2026	90.2	90.67	90.67	91.63	89.78	4.53M
October 05, 2026	90	89.96	89.96	90.55	88.55	4.84M
October 02, 2026	91.71	90.29	90.29	93.35	90.25	4.73M
October 01, 2026	92.08	91.24	91.24	93.1	89.19	6.44M
September 30, 2026	93.11	91.3	91.3	93.27	91.18	4.99M
September 29, 2026	93.78	93.18	93.18	94.1	92.15	3.63M
September 28, 2026	95.34	93.24	93.24	95.68	92.7	5.99M
September 25, 2026	96.05	96.67	96.67	97.39	95.5	3.24M
September 24, 2026	96.85	95.64	95.64	97.59	93.96	3.35M
September 23, 2026	97.46	97.21	97.21	98.37	96.51	4.08M
September 22, 2026	101.77	98.44	98.44	102.23	98.34	3.23M
September 21, 2026	100.29	100.83	100.83	101.1	98.85	2.75M
September 18, 2026	97.51	98.81	98.81	99.24	96.85	5.03M
September 17, 2026	98.61	98.19	98.19	100.02	98.15	3.14M
September 16, 2026	100.21	96.84	96.84	100.3	95.11	4.04M
September 15, 2026	101.76	100	100	102.79	99.71	3.71M
September 11, 2026	103	101.08	101.08	103.64	100.85	2.63M
September 10, 2026	103	100.87	100.87	103.82	99.78	4.21M
September 09, 2026	105.49	104.09	104.09	105.93	102.88	4.35M
September 08, 2026	106.55	105.73	105.73	108.27	105.46	3.39M
September 04, 2026	108.37	107.73	107.73	109.38	106.77	3.69M
September 03, 2026	107.17	109.76	109.76	110.89	106.81	4.1M
September 02, 2026	106.22	106.43	106.43	109.08	105.5	4.35M
September 01, 2026	108.06	106.41	106.41	109.37	105.75	4.05M
August 31, 2026	109.25	109.72	109.72	111	108.4	3.82M
August 28, 2026	109.82	108.68	108.68	111.64	108.62	2.42M
August 27, 2026	108.91	109.32	109.32	111.12	108.37	2.48M
August 26, 2026	107.45	108.5	108.5	108.99	106.88	2.29M
August 25, 2026	107.45	107.58	107.58	108.02	105.92	2.02M
August 24, 2026	108.25	107.32	107.32	109.36	107.08	2.73M
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