NYSE:KKR
KKR & Co LP Stock Price (Quote)
$104.15
-3.52 (-3.27%)
At Close: May 16, 2024
Range | Low Price | High Price | Comment |
---|---|---|---|
30 days | $91.93 | $107.94 | Thursday, 16th May 2024 KKR stock ended at $104.15. This is 3.27% less than the trading day before Wednesday, 15th May 2024. During the day the stock fluctuated 3.05% from a day low at $104.12 to a day high of $107.29. |
90 days | $91.93 | $107.94 | |
52 weeks | $48.88 | $107.94 |
Date | Open | High | Low | Close | Volume |
Apr 11, 2024 | $98.99 | $102.76 | $98.96 | $100.45 | 5 733 563 |
Apr 10, 2024 | $97.14 | $101.23 | $97.02 | $99.01 | 3 713 522 |
Apr 09, 2024 | $102.00 | $102.60 | $98.98 | $100.27 | 1 687 015 |
Apr 08, 2024 | $101.00 | $102.12 | $100.77 | $101.65 | 2 035 461 |
Apr 05, 2024 | $98.93 | $101.45 | $98.46 | $100.93 | 2 066 170 |
Apr 04, 2024 | $100.20 | $101.29 | $97.80 | $98.17 | 2 066 029 |
Apr 03, 2024 | $97.94 | $100.29 | $97.94 | $99.55 | 1 801 673 |
Apr 02, 2024 | $98.87 | $98.87 | $96.61 | $97.90 | 2 216 863 |
Apr 01, 2024 | $100.24 | $100.97 | $99.57 | $100.00 | 2 279 293 |
Mar 28, 2024 | $100.60 | $101.47 | $99.77 | $100.58 | 3 228 840 |
Mar 27, 2024 | $101.94 | $102.44 | $100.09 | $100.51 | 2 415 576 |
Mar 26, 2024 | $101.53 | $101.91 | $100.85 | $101.05 | 2 235 050 |
Mar 25, 2024 | $100.76 | $101.77 | $100.76 | $100.85 | 1 559 199 |
Mar 22, 2024 | $101.66 | $101.66 | $100.26 | $100.76 | 2 349 735 |
Mar 21, 2024 | $99.32 | $103.48 | $99.32 | $101.64 | 4 352 420 |
Mar 20, 2024 | $95.91 | $98.70 | $95.48 | $98.60 | 2 565 562 |
Mar 19, 2024 | $95.14 | $96.56 | $94.67 | $95.76 | 1 434 982 |
Mar 18, 2024 | $97.33 | $97.50 | $94.88 | $95.15 | 3 323 544 |
Mar 15, 2024 | $95.90 | $97.65 | $95.90 | $96.70 | 1 490 800 |
Mar 14, 2024 | $98.60 | $98.75 | $95.93 | $96.84 | 1 469 703 |
Mar 13, 2024 | $99.00 | $100.39 | $97.72 | $97.96 | 2 856 593 |
Mar 12, 2024 | $98.00 | $99.41 | $97.53 | $99.18 | 1 803 514 |
Mar 11, 2024 | $98.27 | $98.51 | $97.02 | $97.39 | 3 403 257 |
Mar 08, 2024 | $98.42 | $99.67 | $98.01 | $98.65 | 2 828 056 |
Mar 07, 2024 | $96.89 | $98.51 | $96.89 | $97.98 | 2 596 544 |
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.