$93.40
-2.06 (-2.16%)
At Close: Jun 05, 2026
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $87.50 | $103.46 | Friday, 5th Jun 2026 KKR stock ended at $93.40. This is 2.16% less than the trading day before Thursday, 4th Jun 2026. During the day the stock fluctuated 5.06% from a day low at $92.43 to a day high of $97.11. |
| 90 days | $82.67 | $107.65 | |
| 52 weeks | $82.67 | $153.87 |
Historical KKR & Co LP prices
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Jun 05, 2026 | $95.88 | $97.11 | $92.43 | $93.40 | 3 090 985 |
| Jun 04, 2026 | $92.39 | $96.45 | $91.55 | $95.46 | 5 505 200 |
| Jun 03, 2026 | $89.40 | $91.67 | $87.50 | $90.53 | 7 043 000 |
| Jun 02, 2026 | $94.56 | $96.00 | $93.79 | $94.45 | 6 039 445 |
| Jun 01, 2026 | $96.75 | $98.79 | $94.76 | $95.01 | 4 028 888 |
| May 29, 2026 | $93.49 | $97.21 | $93.05 | $95.94 | 3 532 823 |
| May 28, 2026 | $95.20 | $95.29 | $92.27 | $94.03 | 4 253 377 |
| May 27, 2026 | $95.00 | $96.70 | $93.58 | $95.03 | 3 713 237 |
| May 26, 2026 | $94.50 | $96.00 | $94.00 | $94.99 | 3 528 018 |
| May 22, 2026 | $95.00 | $96.07 | $93.61 | $94.04 | 2 836 980 |
| May 21, 2026 | $94.37 | $95.31 | $93.06 | $94.76 | 2 962 870 |
| May 20, 2026 | $93.23 | $94.65 | $91.08 | $94.34 | 4 544 449 |
| May 19, 2026 | $95.43 | $95.88 | $92.48 | $92.92 | 4 977 601 |
| May 18, 2026 | $96.43 | $98.70 | $95.36 | $95.97 | 2 869 396 |
| May 15, 2026 | $99.24 | $100.50 | $96.92 | $96.97 | 5 934 751 |
| May 14, 2026 | $98.70 | $100.52 | $98.16 | $99.57 | 2 986 461 |
| May 13, 2026 | $98.39 | $99.27 | $96.90 | $97.43 | 4 217 739 |
| May 12, 2026 | $99.03 | $99.64 | $98.00 | $99.47 | 5 679 799 |
| May 11, 2026 | $102.16 | $102.99 | $98.61 | $99.46 | 4 493 999 |
| May 08, 2026 | $100.03 | $102.94 | $98.71 | $102.52 | 4 054 586 |
| May 07, 2026 | $101.81 | $102.06 | $99.05 | $100.34 | 5 172 531 |
| May 06, 2026 | $102.72 | $103.46 | $100.24 | $100.79 | 4 109 375 |
| May 05, 2026 | $103.01 | $104.45 | $100.00 | $102.00 | 4 802 614 |
| May 04, 2026 | $104.00 | $105.95 | $102.62 | $103.33 | 4 098 933 |
| May 01, 2026 | $105.00 | $106.14 | $103.21 | $103.68 | 3 494 236 |
FAQ
What are historical stock prices?
Historical stock prices refer to a stock’s recorded prices at various past points. These prices include several key figures that help investors and analysts evaluate a stock’s performance over time:
Open: Open price for the trading day.
High: Highest price for the trading day.
Low: Lowest price for the trading day.
Close: Close price for the trading day.
Additionally, historical prices often include:
Volume is the number of shares traded during the day. It indicates how actively a stock was traded and can provide insights into market sentiment and liquidity.
Open: Open price for the trading day.
High: Highest price for the trading day.
Low: Lowest price for the trading day.
Close: Close price for the trading day.
Additionally, historical prices often include:
Volume is the number of shares traded during the day. It indicates how actively a stock was traded and can provide insights into market sentiment and liquidity.
How can I use KKR stock historical prices to predict future price movements?
Trend Analysis: Examine the KKR stock’s historical trends to identify patterns that might continue.
Moving Averages: Use moving averages to detect potential reversal points.
Momentum Indicators: Apply indicators like RSI or MACD to assess the momentum and strength of price movements.
Volume Analysis: Analyze trading volume alongside price changes to gauge trend strength.
Statistical Methods: Use statistical tools such as regression analysis to model and forecast future prices based on past data.
These techniques can provide insights but should be used with risk management practices to mitigate potential losses.
Moving Averages: Use moving averages to detect potential reversal points.
Momentum Indicators: Apply indicators like RSI or MACD to assess the momentum and strength of price movements.
Volume Analysis: Analyze trading volume alongside price changes to gauge trend strength.
Statistical Methods: Use statistical tools such as regression analysis to model and forecast future prices based on past data.
These techniques can provide insights but should be used with risk management practices to mitigate potential losses.
What impact do stock splits have on historical price data?
When a company performs a stock split, it adjusts the historical price data to reflect the new, lower trading price as if it had always been that way.
This ensures consistency for anyone analyzing the stock’s past prices. The adjustment helps prevent misleading signals on charts, such as false sell signals or bearish trends that aren’t there. For instance, in a 2-for-1 stock split, the price per share is cut in half, which would otherwise appear as a dramatic drop on the chart. If someone didn’t know about the split, they might wrongly think something negative happened to the company. Most technical indicators would also react to this apparent drop by signaling to sell.
A stock split, while making the shares seem more affordable and potentially more attractive to investors, doesn’t alter the company’s fundamental value.
This ensures consistency for anyone analyzing the stock’s past prices. The adjustment helps prevent misleading signals on charts, such as false sell signals or bearish trends that aren’t there. For instance, in a 2-for-1 stock split, the price per share is cut in half, which would otherwise appear as a dramatic drop on the chart. If someone didn’t know about the split, they might wrongly think something negative happened to the company. Most technical indicators would also react to this apparent drop by signaling to sell.
A stock split, while making the shares seem more affordable and potentially more attractive to investors, doesn’t alter the company’s fundamental value.
Why do the KKR stock historical prices show a range for periods like 30 days, 90 days, and 52 weeks?
The range provides the lowest and highest prices at which the stock has traded during the specified period. This helps investors understand the stock’s volatility and price variability within that timeframe.
How can I use historical price volatility to assess risk?
High price volatility historically indicates higher risk and potentially higher returns. Investors can gauge the stock’s risk level by examining the range between high and low prices over various periods.
Sign In
Buy KKR