⌘K
OverviewStock screenerAnalyst actionsTicker roomsCalendar
MarketsInvestorsSign in
StockUnited StatesNYSE

KKR

KKR & Co. Inc.

Financial Services · Asset Management

91.34USD

-1.7500 (-1.88%)

Alert
DescriptionHistoricalFinancialsRelative ValueResearchNewsCommunityRoomOptionsPrice Chart ↗Fundamental Chart ↗

Community sentiment

Not enough data yet

A reading needs 5 members, each at least 14 days old with a track record on this site (simulated portfolios and calls), who shared a take in the last 30 days; 2 of them need a strong record.

Sign in to share your take on KKR.

Members' own stated views, weighted by account age and track record on this site (simulated portfolios and calls). Not a forecast or a price signal. How this is worked out
  • Only members whose accounts are at least 14 days old and who have a track record on this site (simulated portfolios and calls) count, and bots never do. A take from anyone else is saved and starts to count the day they qualify.
  • A take fades: it counts half as much after 7 days and drops out after 30.
  • Members with a strong record count more. Everyone else counts together for a capped share, so many accounts cannot outweigh a few strong ones.
  • Nothing is shown until 5 qualifying members have taken part, 2 of them with a strong record. It stays an early read until 3 have one and the sample is large enough.
  • Until 20 members have taken part the marker only says bullish, bearish or mixed, at a fixed spot, and the number of members is given as a band, not a count.
  • The reading is refreshed about every 30 minutes, so a take you have just made will not move it straight away.
  • Your own take is private: only the totals are shown, and never who said what.
KKR & Co. Inc.
High
142.77
on 12/11/25
Low
83.88
on 03/12/26
Average
105.1038
5.37mm
Net Chg
-29.62
-24.49%
252 daily bars · USD · High, Low and Average are close-basis over the range.
DateLast PriceVolume
Fr 10/23/2691.344,350,200
Th 10/22/2693.095,538,700
We 10/21/2689.875,694,900
Tu 10/20/2689.214,519,800
Mo 10/19/2687.006,808,400
Fr 10/16/2686.217,457,200
Th 10/15/2687.637,851,100
We 10/14/2685.6012,064,600
Tu 10/13/2687.169,216,700
Mo 10/12/2691.515,805,600
Fr 10/09/2690.954,347,000
Th 10/08/2689.566,522,800
We 10/07/2689.674,651,800
Tu 10/06/2690.674,795,700
Mo 10/05/2689.964,914,800
Fr 10/02/2690.294,748,400
Th 10/01/2691.246,516,600
We 09/30/2691.305,009,400
Tu 09/29/2693.183,672,100
Mo 09/28/2693.246,004,900
Fr 09/25/2696.673,263,800
Th 09/24/2695.643,547,700
DateLast PriceVolume
We 09/23/2697.214,130,300
Tu 09/22/2698.443,465,900
Mo 09/21/26100.832,894,800
Fr 09/18/2698.815,148,800
Th 09/17/2698.193,175,600
We 09/16/2696.844,047,000
Tu 09/15/26100.003,755,100
Mo 09/14/26102.273,269,900
Fr 09/11/26101.08
DateLast PriceVolume
Fr 08/21/26108.482,680,400
Th 08/20/26107.023,708,300
We 08/19/26110.464,756,700
Tu 08/18/26107.194,016,200
Mo 08/17/26108.837,075,200
Fr 08/14/26114.015,838,500
Th 08/13/26115.307,227,100
We 08/12/26110.906,728,500
Tu 08/11/26110.978,319,600
DateLast PriceVolume
We 07/22/2695.532,564,600
Tu 07/21/2697.112,864,000
Mo 07/20/2696.973,398,000
Fr 07/17/26100.943,576,700
Th 07/16/26102.756,358,000
We 07/15/26100.955,929,200
Tu 07/14/2697.212,524,200
Mo 07/13/2696.912,971,400
Fr 07/10/2696.94
DateLast PriceVolume
Th 06/18/2697.015,464,700
We 06/17/2697.174,177,400
Tu 06/16/2698.972,934,200
Mo 06/15/2698.083,554,000
Fr 06/12/2696.243,937,500
Th 06/11/2695.304,771,900
We 06/10/2695.023,192,700
Tu 06/09/2695.843,732,600
Mo 06/08/2693.213,870,500
DateLast PriceVolume
Mo 05/18/2695.973,582,100
Fr 05/15/2696.975,939,700
Th 05/14/2699.573,751,000
We 05/13/2697.434,935,800
Tu 05/12/2699.476,366,700
Mo 05/11/2699.465,292,100
Fr 05/08/26102.525,948,800
Th 05/07/26100.346,281,600
We 05/06/26100.79
DateLast PriceVolume
Th 04/16/26102.024,254,900
We 04/15/26103.856,300,600
Tu 04/14/26100.438,151,800
Mo 04/13/2698.146,905,700
Fr 04/10/2691.224,067,900
Th 04/09/2692.835,086,600
We 04/08/2693.965,159,700
Tu 04/07/2690.752,857,300
Mo 04/06/2691.053,611,800
DateLast PriceVolume
Mo 03/16/2686.105,915,800
Fr 03/13/2685.937,304,500
Th 03/12/2683.8813,740,100
We 03/11/2687.138,187,500
Tu 03/10/2689.965,684,700
Mo 03/09/2690.948,451,700
Fr 03/06/2691.339,266,900
Th 03/05/2695.598,226,500
We 03/04/2693.83
DateLast PriceVolume
We 02/11/26105.066,812,600
Tu 02/10/26107.219,036,600
Mo 02/09/26107.2911,737,700
Fr 02/06/26103.2013,332,100
Th 02/05/2699.1716,545,300
We 02/04/26104.7720,811,300
Tu 02/03/26103.2811,515,500
Mo 02/02/26114.364,510,700
Fr 01/30/26114.26
DateLast PriceVolume
Fr 01/09/26134.652,643,900
Th 01/08/26133.643,449,300
We 01/07/26130.834,180,300
Tu 01/06/26135.823,994,400
Mo 01/05/26134.574,368,900
Fr 01/02/26128.902,545,400
We 12/31/25127.482,021,500
Tu 12/30/25128.641,753,500
Mo 12/29/25129.422,306,400
DateLast PriceVolume
Mo 12/08/25130.244,116,400
Fr 12/05/25129.422,839,700
Th 12/04/25128.432,872,700
We 12/03/25126.483,084,000
Tu 12/02/25122.682,440,700
Mo 12/01/25122.192,595,300
Fr 11/28/25122.311,187,800
We 11/26/25120.833,429,500
Tu 11/25/25
DateLast PriceVolume
We 11/05/25118.893,791,800
Tu 11/04/25118.294,296,700
Mo 11/03/25117.634,340,600
Fr 10/31/25118.334,866,300
Th 10/30/25118.113,865,300
We 10/29/25118.555,211,300
Tu 10/28/25120.612,881,900
Mo 10/27/25122.263,058,900
Fr 10/24/25121.24
2,635,200
Th 09/10/26100.874,246,100
We 09/09/26104.094,408,000
Tu 09/08/26105.733,453,700
Fr 09/04/26107.733,724,700
Th 09/03/26109.764,189,800
We 09/02/26106.434,368,500
Tu 09/01/26106.414,046,745
Mo 08/31/26109.723,864,347
Fr 08/28/26108.682,423,598
Th 08/27/26109.322,587,942
We 08/26/26108.502,301,142
Tu 08/25/26107.582,022,968
Mo 08/24/26107.322,941,909
Mo 08/10/26103.836,466,900
Fr 08/07/26102.817,048,600
Th 08/06/26103.353,421,000
We 08/05/26105.653,995,700
Tu 08/04/26108.215,337,500
Mo 08/03/26106.565,799,500
Fr 07/31/26101.436,282,800
Th 07/30/26100.984,884,300
We 07/29/2699.284,328,500
Tu 07/28/26102.663,401,700
Mo 07/27/26101.633,692,100
Fr 07/24/2699.363,867,000
Th 07/23/2695.972,304,200
2,839,200
Th 07/09/2696.273,068,000
We 07/08/2693.302,772,100
Tu 07/07/2695.143,496,800
Mo 07/06/2695.973,860,800
Th 07/02/2693.843,912,100
We 07/01/2692.563,505,900
Tu 06/30/2691.785,836,400
Mo 06/29/2688.945,838,000
Fr 06/26/2690.138,723,300
Th 06/25/2692.656,621,500
We 06/24/2691.517,761,400
Tu 06/23/2693.506,533,800
Mo 06/22/2696.904,041,900
Fr 06/05/2693.403,091,000
Th 06/04/2695.465,505,200
We 06/03/2690.537,043,000
Tu 06/02/2694.456,039,400
Mo 06/01/2695.014,028,800
Fr 05/29/2695.945,164,600
Th 05/28/2694.034,689,600
We 05/27/2695.033,745,200
Tu 05/26/2694.993,609,800
Fr 05/22/2694.042,824,900
Th 05/21/2694.763,846,800
We 05/20/2694.345,532,900
Tu 05/19/2692.924,978,700
5,120,200
Tu 05/05/26102.005,703,900
Mo 05/04/26103.334,101,500
Fr 05/01/26103.684,063,800
Th 04/30/26104.345,270,700
We 04/29/2699.324,078,900
Tu 04/28/26101.402,793,300
Mo 04/27/26100.703,898,100
Fr 04/24/26101.832,419,500
Th 04/23/26101.644,779,800
We 04/22/26105.924,813,000
Tu 04/21/26104.455,126,100
Mo 04/20/26103.924,746,500
Fr 04/17/26103.605,831,900
Th 04/02/2691.235,583,500
We 04/01/2691.366,574,900
Tu 03/31/2692.508,069,700
Mo 03/30/2690.367,323,700
Fr 03/27/2688.508,248,100
Th 03/26/2689.997,207,200
We 03/25/2688.915,734,900
Tu 03/24/2690.917,082,100
Mo 03/23/2690.846,090,400
Fr 03/20/2690.009,441,900
Th 03/19/2690.605,537,900
We 03/18/2690.637,226,000
Tu 03/17/2688.974,955,800
8,929,000
Tu 03/03/2690.5510,473,300
Mo 03/02/2690.6113,703,700
Fr 02/27/2687.6821,851,200
Th 02/26/2693.6215,504,200
We 02/25/2696.639,121,300
Tu 02/24/2695.728,821,700
Mo 02/23/2692.1915,344,700
Fr 02/20/26101.186,749,900
Th 02/19/26101.6410,029,100
We 02/18/26103.605,660,100
Tu 02/17/26102.556,434,000
Fr 02/13/26101.734,234,500
Th 02/12/26101.128,987,100
4,944,300
Th 01/29/26114.986,625,500
We 01/28/26116.774,604,200
Tu 01/27/26116.005,488,400
Mo 01/26/26118.658,576,300
Fr 01/23/26121.253,183,300
Th 01/22/26123.482,728,900
We 01/21/26124.333,833,700
Tu 01/20/26122.905,008,300
Fr 01/16/26131.423,910,200
Th 01/15/26131.323,233,300
We 01/14/26132.086,821,200
Tu 01/13/26130.083,241,200
Mo 01/12/26133.975,138,600
Fr 12/26/25130.412,193,900
We 12/24/25130.781,199,000
Tu 12/23/25131.002,981,500
Mo 12/22/25131.424,238,000
Fr 12/19/25130.616,635,100
Th 12/18/25131.974,291,400
We 12/17/25132.153,527,100
Tu 12/16/25133.384,249,500
Mo 12/15/25134.815,474,700
Fr 12/12/25136.605,443,400
Th 12/11/25142.776,855,400
We 12/10/25141.547,348,900
Tu 12/09/25135.785,774,800
120.81
4,734,700
Mo 11/24/25117.854,898,300
Fr 11/21/25118.675,949,900
Th 11/20/25114.415,748,000
We 11/19/25117.503,708,900
Tu 11/18/25114.185,746,900
Mo 11/17/25114.025,278,200
Fr 11/14/25119.924,359,700
Th 11/13/25120.759,600,100
We 11/12/25123.073,612,500
Tu 11/11/25121.363,123,900
Mo 11/10/25120.115,681,300
Fr 11/07/25121.329,118,300
Th 11/06/25119.316,348,400
3,753,400
Th 10/23/25120.964,691,800