NYSE:KKR
KKR & Co LP Stock Price (Quote)
$102.84
-0.99 (-0.95%)
At Close: May 31, 2024
Range | Low Price | High Price | Comment |
---|---|---|---|
30 days | $93.94 | $108.00 | Friday, 31st May 2024 KKR stock ended at $102.84. This is 0.95% less than the trading day before Thursday, 30th May 2024. During the day the stock fluctuated 5.09% from a day low at $101.17 to a day high of $106.32. |
90 days | $91.93 | $108.00 | |
52 weeks | $52.95 | $108.00 |
Historical KKR & Co LP prices
Date | Open | High | Low | Close | Volume |
Mar 22, 2023 | $51.09 | $52.05 | $50.33 | $50.36 | 2 601 869 |
Mar 21, 2023 | $49.55 | $51.40 | $49.28 | $51.03 | 2 931 210 |
Mar 20, 2023 | $48.30 | $48.84 | $47.81 | $48.60 | 4 283 347 |
Mar 17, 2023 | $49.35 | $49.61 | $47.46 | $48.44 | 4 768 683 |
Mar 16, 2023 | $49.10 | $50.67 | $48.62 | $49.74 | 4 605 670 |
Mar 15, 2023 | $49.28 | $50.66 | $49.00 | $49.83 | 3 122 377 |
Mar 14, 2023 | $51.58 | $52.43 | $50.41 | $50.87 | 4 010 173 |
Mar 13, 2023 | $48.24 | $50.56 | $47.60 | $49.83 | 5 911 255 |
Mar 10, 2023 | $53.52 | $53.89 | $48.82 | $50.31 | 10 673 238 |
Mar 09, 2023 | $56.93 | $56.98 | $54.37 | $54.45 | 3 542 384 |
Mar 08, 2023 | $56.15 | $57.04 | $55.91 | $57.00 | 2 958 475 |
Mar 07, 2023 | $56.75 | $57.06 | $55.69 | $55.85 | 2 857 413 |
Mar 06, 2023 | $56.86 | $57.39 | $56.44 | $57.08 | 1 973 814 |
Mar 03, 2023 | $56.01 | $56.96 | $55.28 | $56.96 | 1 784 405 |
Mar 02, 2023 | $55.43 | $55.93 | $54.88 | $55.81 | 1 887 303 |
Mar 01, 2023 | $55.47 | $56.57 | $55.47 | $55.95 | 1 998 065 |
Feb 28, 2023 | $55.66 | $56.88 | $55.56 | $56.35 | 2 966 027 |
Feb 27, 2023 | $55.91 | $56.33 | $55.47 | $55.65 | 2 999 982 |
Feb 24, 2023 | $54.97 | $55.29 | $54.12 | $55.03 | 2 648 547 |
Feb 23, 2023 | $56.14 | $56.42 | $55.18 | $55.90 | 1 903 969 |
Feb 22, 2023 | $55.84 | $56.41 | $55.02 | $55.51 | 1 844 540 |
Feb 21, 2023 | $56.17 | $56.49 | $55.42 | $55.70 | 2 404 199 |
Feb 17, 2023 | $57.18 | $57.38 | $56.56 | $57.18 | 1 936 706 |
Feb 16, 2023 | $57.37 | $58.26 | $57.17 | $57.55 | 3 011 873 |
Feb 15, 2023 | $58.50 | $59.12 | $58.13 | $58.90 | 2 609 167 |
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.