NYSE:KKR
KKR & Co LP Stock Price (Quote)
$104.88
+0.240 (+0.229%)
At Close: May 20, 2024
Range | Low Price | High Price | Comment |
---|---|---|---|
30 days | $92.75 | $107.94 | Monday, 20th May 2024 KKR stock ended at $104.88. This is 0.229% more than the trading day before Friday, 17th May 2024. During the day the stock fluctuated 1.44% from a day low at $103.93 to a day high of $105.43. |
90 days | $91.93 | $107.94 | |
52 weeks | $48.94 | $107.94 |
Date | Open | High | Low | Close | Volume |
Aug 03, 2023 | $58.44 | $59.44 | $58.23 | $59.24 | 1 961 961 |
Aug 02, 2023 | $58.77 | $59.01 | $58.22 | $58.91 | 1 790 351 |
Aug 01, 2023 | $58.90 | $59.98 | $58.54 | $59.73 | 1 568 154 |
Jul 31, 2023 | $60.03 | $60.28 | $59.10 | $59.38 | 2 105 683 |
Jul 28, 2023 | $60.00 | $60.15 | $59.47 | $59.95 | 1 626 990 |
Jul 27, 2023 | $61.21 | $61.19 | $59.09 | $59.13 | 2 490 732 |
Jul 26, 2023 | $60.91 | $61.11 | $60.04 | $60.68 | 1 985 367 |
Jul 25, 2023 | $60.64 | $61.09 | $60.42 | $60.93 | 1 881 256 |
Jul 24, 2023 | $60.49 | $61.26 | $60.27 | $60.77 | 2 017 381 |
Jul 21, 2023 | $61.27 | $61.30 | $60.33 | $60.49 | 2 472 933 |
Jul 20, 2023 | $60.34 | $61.33 | $60.19 | $60.99 | 2 566 864 |
Jul 19, 2023 | $61.63 | $62.44 | $60.99 | $61.09 | 3 669 834 |
Jul 18, 2023 | $61.05 | $62.14 | $60.90 | $61.75 | 2 558 203 |
Jul 17, 2023 | $60.44 | $61.24 | $60.20 | $60.68 | 2 676 651 |
Jul 14, 2023 | $61.49 | $61.51 | $60.09 | $60.56 | 2 687 600 |
Jul 13, 2023 | $59.34 | $61.34 | $59.08 | $61.21 | 5 503 934 |
Jul 12, 2023 | $57.45 | $58.66 | $57.29 | $58.59 | 4 316 762 |
Jul 11, 2023 | $55.64 | $56.55 | $55.29 | $56.31 | 2 339 364 |
Jul 10, 2023 | $54.70 | $55.43 | $54.76 | $55.17 | 1 886 984 |
Jul 07, 2023 | $53.62 | $55.35 | $53.75 | $54.87 | 1 910 090 |
Jul 06, 2023 | $54.31 | $54.44 | $52.95 | $53.91 | 2 835 807 |
Jul 05, 2023 | $55.91 | $55.98 | $55.21 | $55.27 | 1 727 294 |
Jul 03, 2023 | $56.00 | $56.65 | $55.92 | $56.50 | 1 336 144 |
Jun 30, 2023 | $56.26 | $56.86 | $55.99 | $56.00 | 3 482 132 |
Jun 29, 2023 | $55.89 | $56.34 | $55.63 | $55.95 | 2 738 514 |
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.