|
Market Closed -
Other stock markets
|
5-day change | 1st Jan Change | ||
| 114.02 USD | -4.77% |
|
-6.02% | -22.91% |
| 18/11 | KKR's Sheldon Not Seeing Signs of Gundlach's 'Garbage Lending' Concerns | MT |
| 17/11 | PayPal, KKR Renew European BNPL Receivables Deal Up to 65 Billion Euros | MT |
Quotes 5-day view: KKR & Co. Inc.
Delayed Quote Nyse
| 11/11/2025 | 12/11/2025 | 13/11/2025 | 14/11/2025 | 17/11/2025 | |
|---|---|---|---|---|---|
| Last | 121.36 $ | 123.07 $ | 120.75 $ | 119.92 $ | 114.02 $ |
| Volume | 31,23,931 | 36,12,705 | 96,00,131 | 43,59,689 | 52,78,192 |
| Change | +1.04% | +1.41% | -1.89% | -0.69% | -4.92% |
| Opening | 120.05 $ | 121.69 $ | 122.43 $ | 118.77 $ | 119.51 $ |
| High | 122.06 $ | 124.70 $ | 123.60 $ | 120.82 $ | 120.05 $ |
| Low | 118.64 $ | 121.59 $ | 118.82 $ | 118.52 $ | 113.53 $ |
Performance
| 1 day | -4.77% | ||
| 1 week | -6.02% | ||
| Current month | -3.64% | ||
| 1 month | -2.98% | ||
| 3 months | -19.86% | ||
| 6 months | -9.44% | ||
| Current year | -22.91% | ||
| 1 year | -24.00% | ||
| 3 years | +114.57% | ||
| 5 years | +202.12% | ||
| 10 years | +546.01% |
Volumes
marketsDaily volume
52,78,244
Estimated daily volume
52,78,244
Avg. Volume 20 sessions
49,25,646
Daily volume ratio
1.07
Avg. Volume 20 sessions USD
56,16,22,156.92
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)
1,06,89,11,00,927
Net sales (USD)
7,12,20,40,000
Number of employees
4,834
Sales / Employee (USD)
14,73,322
Free-Float
75.92 %
Free-Float capitalization (USD)
80,86,91,93,398
Average Daily Capital Traded
0.53%
Indicators
Moving average 5 days
119.82
Moving average 20 days
120.39
Moving average 50 days
128.27
Moving average 100 days
134.78
Price spread / (MMA5)
+5.09%
Price spread / (MMA20)
+5.59%
Price spread / (MMA50)
+12.50%
Price spread / (MMA100)
+18.21%
STIM
RSI 9 days
45.72
RSI 14 days
44
| Change | 5d. change | 1-year change | 3-years change | Capi.($) | ||
|---|---|---|---|---|---|---|
 | -4.77% | -6.02% | -24.00% | +114.57% | 11TCr | |
| -2.14% | -5.15% | -23.70% | +47.19% | 11TCr | |
| -2.96% | -7.68% | -15.04% | +79.98% | 3.23TCr | |
| -3.66% | -2.00% | +1.82% | +75.60% | 1.92TCr | |
| -0.08% | -0.08% | -1.33% | +26.26% | 1.58TCr | |
| -2.62% | -2.57% | -8.51% | +1.29% | 1.45TCr | |
| -0.17% | -1.36% | +29.63% | +164.81% | 1.31TCr | |
| -2.75% | -3.01% | -0.51% | -18.46% | 1.15TCr | |
| -1.90% | -1.90% | +58.46% | +237.70% | 1.07TCr | |
| -5.81% | -10.76% | -39.04% | +13.33% | 971.94Cr | |
| Average | -2.38% | -3.33% | -2.22% | +74.23% | 3.44TCr | |
| Weighted average by Cap. | -2.96% | -4.18% | -14.96% | +77.12% |
Historical Quotes: KKR & Co. Inc.
| Date | Opening | High | Low | End-of-day | Volume | Change |
|---|
Latest transactions
2e76cd491f914acc38.8QofAvhn3L1lV2B4PJ06uspt7-O8lq3TTen8b5JlPRA.qWwpT48GqosuFlAWWN5Ji5wajozlo4CxN4yGLsFTdlmJVS9UnASS8ixhMQ
| Date | Price | Volume | Daily volume |
|---|---|---|---|
| 02:30:02 am | 114.02 | 5,33,991 | 29,68,737 |
| 02:29:59 am | 114.03 | 100 | 24,34,746 |
| 02:29:59 am | 114.01 | 165 | 24,34,646 |
| 02:29:59 am | 114.01 | 197 | 24,34,481 |
| 02:29:59 am | 114.01 | 100 | 24,34,284 |
| 02:29:59 am | 114.01 | 185 | 24,34,184 |
| 02:29:59 am | 114.01 | 100 | 24,33,999 |
| 02:29:59 am | 114.01 | 809 | 24,33,899 |
| 02:29:59 am | 114.02 | 480 | 24,33,090 |
| 02:29:59 am | 114.02 | 3,002 | 24,32,610 |
Course Extremes
| 1 week | 113.53 |  | 124.7 |
| 1 month | 112.09 | | 125.04 |
| Current year | 86.15 | | 170.4 |
| 1 year | 86.15 | | 170.4 |
| 3 years | 45.03 | | 170.4 |
| 5 years | 37.49 | | 170.4 |
| 10 years | 10.89 | | 170.4 |
Monthly variations
Annual variations
| 2025 | -22.91% | ||
| 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% |
- Stock Market
- Equities
- KKR Stock
- Quotes KKR & Co. Inc.
Select your edition
All financial news and data tailored to specific country editions
MarketScreener is also available in this country: United States.
Switch edition
Stay in the current country edition