Quotes KKR & Co. Inc.

Equities

KKR

US48251W1045

Investment Management & Fund Operators

Market Closed - Nyse Other stock markets 01:30:03 22/04/2026 am IST			Pre-market 04:11:20 am
104.45 ^USD	+0.51%		105.39	+0.90%

21/04	Despite stresses, private credit funds lure money	RE
21/04	Alternative asset managers brace for investor test over AI, redemptions	RE

Quotes 5-day view: KKR & Co. Inc.

Delayed Quote Nyse

KKR & Co. Inc.(KKR) : Historical Chart (5-day)

	15/04/2026	16/04/2026	17/04/2026	20/04/2026	21/04/2026
Last	103.85 $	102.02 $	103.60 $	103.92 $	104.45 $
Volume	63,00,569	42,54,957	58,31,893	47,46,561	50,63,820
Change	+3.41%	-1.76%	+1.55%	+0.31%	+0.51%
Opening	101.50 $	104.50 $	104.02 $	103.06 $	104.34 $
High	104.74 $	105.36 $	106.87 $	104.96 $	107.54 $
Low	101.50 $	102.01 $	103.09 $	103.00 $	103.76 $

Performance

1 day	+0.90%
1 week	+6.43%
Current month	+12.92%
1 month	+16.06%
3 months	-15.01%
6 months	-13.04%
Current year	-18.07%
1 year	+1.04%
3 years	+97.22%
5 years	+98.57%
10 years	+605.27%

Volumes

markets

Daily volume

51,26,226

Estimated daily volume

51,26,226

Avg. Volume 20 sessions

56,98,662

Daily volume ratio

0.9

Avg. Volume 20 sessions USD

59,52,25,245.9

Record volume 1

14,55,94,143

Record volume 2

3,56,84,850

Record volume 3

3,24,39,630

Capital turnover ratio

0.01

Float rotation

0.01

Basic data

Capitalization (USD)

92,64,99,68,904

Net sales (USD)

7,65,81,69,000

Number of employees

5,043

Sales / Employee (USD)

15,18,574

Free-Float

75.92 %

Free-Float capitalization (USD)

70,07,94,41,110

Average Daily Capital Traded

0.64%

Indicators

Moving average 5 days

102.76

Moving average 20 days

93.62

Moving average 50 days

94.56

Moving average 100 days

110.54

Price spread / (MMA5)

-1.61%

Price spread / (MMA20)

-10.37%

Price spread / (MMA50)

-9.47%

Price spread / (MMA100)

+5.83%

STIM

RSI 9 days

72.58

RSI 14 days

65.75

Sector Comparison:

Add to a list 0 selected To use this feature you must be a member Log in Sign up	Change	5d. change	1-year change	3-years change	Capi.($)
KKR & CO. INC.	+0.51%	+6.43%	+1.04%	+97.22%	9.26TCr
BLACKSTONE INC.	-0.38%	+5.48%	-1.45%	+39.77%	10TCr
ARES MANAGEMENT CORPORATION	+0.90%	+12.34%	-15.15%	+38.93%	2.67TCr
AMUNDI	+0.13%	+2.91%	+20.23%	+30.84%	1.88TCr
THE CARLYLE GROUP INC.	-0.88%	+5.87%	+45.34%	+71.63%	1.9TCr
FRANKLIN RESOURCES, INC.	-1.77%	+6.12%	+54.68%	+1.30%	1.44TCr
ARES CAPITAL CORPORATION	-0.84%	+4.23%	-7.06%	+4.58%	1.37TCr
HDFC ASSET MANAGEMENT COMPANY LIMITED	+0.93%	+9.74%	+32.48%	+214.96%	1.28TCr
VZ HOLDING AG	-1.28%	-1.90%	-1.28%	+86.49%	793Cr
CHINA CITIC FINANCIAL ASSET MANAGEMENT CO., LTD.	0.00%	0.00%	+2.82%	+69.77%	748.1Cr
Average	+0.03%	+6.44%	+13.17%	+65.55%	3.14TCr
Weighted average by Cap.	+0.91%	+6.87%	+6.06%	+63.71%

See all sector performances

Historical Quotes: KKR & Co. Inc.

Date	Opening	High	Low	End-of-day	Volume	Change

Latest transactions

c1.YZz4ifRu3Ia_P0B5uZ16YMGIRDp6hEVOb_1tSM44dLw.VfWqz5sp6O7Udw847tM3JJ7LNgslsjQIMKIaAr4MMcgy04rDriuk1PhlGQ

Date	Price	Volume	Total
01:30:03 am	104.45	6,52,309	31,09,940
01:30:00 am	104.46	258	24,57,631
01:29:59 am	104.48	491	24,57,373
01:29:59 am	104.48	100	24,56,882
01:29:59 am	104.48	1,499	24,56,782
01:29:59 am	104.48	549	24,55,283
01:29:58 am	104.46	100	24,54,734
01:29:58 am	104.46	100	24,54,634
01:29:58 am	104.46	100	24,54,534
01:29:58 am	104.46	100	24,54,434

Chart

Duration

Period

More charts

Course Extremes

1 week	101.5	107.54
1 month	86.3	107.54
Current year	82.67	137.28
1 year	82.67	153.87
3 years	47.79	170.4
5 years	41.77	170.4
10 years	11.63	170.4

Monthly variations

Annual variations

2026	-18.07%
2025	-13.81%
2024	+78.53%
2023	+78.48%
2022	-37.69%
2021	+84.00%
2020	+38.81%
2019	+48.60%
2018	-6.79%
2017	+36.84%
2016	-1.28%
2015	-32.83%
2014	-4.64%
2013	+59.82%
2012	+18.71%
2011	-9.65%
2010	+39.22%