Kkr Co Lp Stock Price History
| KKR Stock | USD 134.01 1.65 1.22% |
Below is the normalized historical share price chart for KKR Co LP extending back to January 11, 2007. This chart has been adjusted for all splits and dividends and is plotted against all major global economic recessions. As of today, the current price of KKR Co stands at 134.01, as last reported on the 27th of September, with the highest price reaching 137.22 and the lowest price hitting 133.82 during the day.
If you're considering investing in KKR Stock, it is important to understand the factors that can impact its price. Currently, KKR Co LP is very steady. KKR Co LP has Sharpe Ratio of 0.0166, which conveys that the firm had a 0.0166 % return per unit of volatility over the last 3 months. We have found twenty-nine technical indicators for KKR Co, which you can use to evaluate the volatility of the firm. Please verify KKR Co's risk adjusted performance of 0.0326, and Mean Deviation of 1.54 to check out if the risk estimate we provide is consistent with the expected return of 0.0327%. At this time, KKR Co's Total Stockholder Equity is relatively stable compared to the past year. As of 09/27/2025, Liabilities And Stockholders Equity is likely to grow to about 378.1 B, while Common Stock is likely to drop slightly above 8.4 M. . At this time, KKR Co's Price Book Value Ratio is relatively stable compared to the past year. As of 09/27/2025, Price To Operating Cash Flows Ratio is likely to grow to 20.72, while Price Earnings Ratio is likely to drop 40.52. KKR Stock price history is provided at the adjusted basis, taking into account all of the recent filings.
IPO Date 15th of July 2010 | 200 Day MA 133.73 | 50 Day MA 143.0146 | Beta 1.928 |
Sharpe Ratio = 0.0166
| Best Portfolio | Best Equity | |||
| Good Returns | ||||
| Average Returns | ||||
| Small Returns | ||||
| Cash | Small Risk | Average Risk | High Risk | Huge Risk |
| Negative Returns | KKR |
Estimated Market Risk
| 1.96 actual daily | 17 83% of assets are more volatile |
Expected Return
| 0.03 actual daily | 0 Most of other assets have higher returns |
Risk-Adjusted Return
| 0.02 actual daily | 1 99% of assets perform better |
Based on monthly moving average KKR Co is performing at about 1% of its full potential. If added to a well diversified portfolio the total return can be enhanced and market risk can be reduced. You can increase risk-adjusted return of KKR Co by adding it to a well-diversified portfolio.
Price Book 4.6501 | Enterprise Value Ebitda 15.2489 | Price Sales 5.7903 | Shares Float 683.7 M | Dividend Share 0.72 |
KKR Co Stock Price History Chart
There are several ways to analyze KKR Stock price data. The simplest method is using a basic KKR candlestick price chart, which shows KKR Co price history and the buying and selling dynamics of a specified period. Many traders also use subjective judgment to their trading calls, avoiding the need to trade based on technical analysis.
| Highest Price | July 25, 2025 | 151.96 |
| Lowest Price | September 26, 2025 | 134.01 |
KKR Co September 27, 2025 Stock Price Synopsis
Various analyses of KKR Co's daily price changes, such as its Balance Of Power or Price Action, are crucial when deciding whether to buy, hold, or sell KKR Stock. It can be used to describe the percentage change in the price of KKR Co from one trading day to the next and could be a valuable metric for traders and investors to gauge the volatility and momentum of KKR Stock.| KKR Co Price Daily Balance Of Power | (0.49) | |
| KKR Co Price Rate Of Daily Change | 0.99 | |
| KKR Co Price Action Indicator | (2.34) |
KKR Co September 27, 2025 Stock Price Analysis
KKR Stock Price History Data
The price series of KKR Co for the period between Sun, Jun 29, 2025 and Sat, Sep 27, 2025 has a statistical range of 23.29 with a coefficient of variation of 3.75. The daily prices for the period are spread out with arithmetic mean of 141.55. The median price for the last 90 days is 141.77. The company underwent 1:1 stock split on 1st of June 2022. KKR Co LP issued dividends to stockholders on 2025-08-11.| Open | High | Low | Close | Volume | ||
09/27/2025 | 136.57 | 137.22 | 133.82 | 134.01 | ||
09/26/2025 | 136.57 | 137.22 | 133.82 | 134.01 | 4,592,444 | |
| 09/25/2025 | 135.40 | 138.51 | 134.68 | 135.66 | 5,103,456 | |
| 09/24/2025 | 146.30 | 148.73 | 137.89 | 137.94 | 6,485,000 | |
| 09/23/2025 | 147.07 | 152.10 | 146.66 | 147.25 | 3,599,552 | |
09/22/2025 | 146.73 | 147.50 | 145.60 | 146.95 | 3,600,349 | |
| 09/19/2025 | 150.82 | 150.82 | 147.01 | 148.92 | 8,789,638 | |
09/18/2025 | 146.17 | 151.11 | 145.74 | 149.34 | 3,129,233 | |
| 09/17/2025 | 144.43 | 147.21 | 143.13 | 144.40 | 2,931,689 | |
09/16/2025 | 144.80 | 145.77 | 143.04 | 144.38 | 1,827,745 | |
09/15/2025 | 143.80 | 145.99 | 143.51 | 144.65 | 2,304,088 | |
| 09/12/2025 | 144.66 | 145.00 | 142.47 | 143.34 | 3,553,642 | |
09/11/2025 | 139.29 | 146.14 | 139.17 | 145.01 | 3,470,109 | |
09/10/2025 | 137.22 | 141.19 | 136.91 | 139.29 | 1,995,645 | |
09/09/2025 | 138.61 | 138.96 | 136.87 | 137.39 | 2,510,352 | |
09/08/2025 | 136.21 | 138.82 | 135.73 | 138.69 | 3,439,242 | |
| 09/05/2025 | 138.63 | 138.98 | 132.98 | 135.53 | 3,334,070 | |
09/04/2025 | 135.57 | 138.02 | 135.00 | 137.35 | 1,812,809 | |
09/03/2025 | 138.08 | 139.22 | 133.34 | 134.83 | 3,812,413 | |
09/02/2025 | 136.82 | 138.87 | 135.06 | 138.74 | 2,418,432 | |
08/29/2025 | 140.26 | 140.89 | 139.22 | 139.49 | 2,420,916 | |
| 08/28/2025 | 140.57 | 141.13 | 139.45 | 140.09 | 3,662,998 | |
08/27/2025 | 139.47 | 141.46 | 139.07 | 140.47 | 1,592,965 | |
08/26/2025 | 138.21 | 140.14 | 137.51 | 140.08 | 1,633,663 | |
08/25/2025 | 141.28 | 142.13 | 138.63 | 138.71 | 2,376,804 | |
08/22/2025 | 138.55 | 145.01 | 137.71 | 141.77 | 4,084,501 | |
08/21/2025 | 137.64 | 138.15 | 136.64 | 137.84 | 2,110,593 | |
08/20/2025 | 138.55 | 138.97 | 136.01 | 138.09 | 2,757,175 | |
08/19/2025 | 141.00 | 141.35 | 138.39 | 138.95 | 2,785,391 | |
08/18/2025 | 142.00 | 142.24 | 140.46 | 141.20 | 2,912,955 | |
08/15/2025 | 146.88 | 146.88 | 142.22 | 142.28 | 2,943,599 | |
08/14/2025 | 145.96 | 146.86 | 144.97 | 146.06 | 2,130,622 | |
| 08/13/2025 | 148.96 | 149.30 | 144.31 | 147.46 | 3,773,273 | |
08/12/2025 | 142.88 | 148.10 | 142.14 | 147.24 | 3,024,400 | |
08/11/2025 | 142.80 | 143.48 | 141.38 | 141.57 | 1,818,616 | |
08/08/2025 | 142.57 | 143.69 | 141.43 | 142.49 | 2,163,500 | |
08/07/2025 | 146.46 | 147.02 | 140.28 | 142.01 | 2,920,400 | |
08/06/2025 | 143.07 | 145.11 | 142.29 | 144.37 | 2,873,600 | |
08/05/2025 | 145.17 | 146.39 | 141.28 | 142.48 | 4,327,400 | |
08/04/2025 | 143.02 | 145.31 | 141.96 | 144.94 | 4,014,700 | |
08/01/2025 | 142.86 | 142.86 | 138.55 | 142.37 | 5,750,300 | |
07/31/2025 | 151.21 | 151.40 | 144.58 | 146.39 | 5,111,500 | |
07/30/2025 | 152.45 | 153.30 | 148.49 | 150.23 | 3,205,800 | |
07/29/2025 | 153.02 | 153.67 | 149.17 | 150.80 | 3,049,200 | |
07/28/2025 | 152.17 | 152.77 | 151.44 | 151.95 | 2,446,300 | |
07/25/2025 | 150.36 | 152.73 | 149.48 | 151.96 | 2,894,100 | |
07/24/2025 | 153.00 | 153.00 | 149.45 | 150.00 | 4,137,600 | |
07/23/2025 | 146.02 | 148.25 | 144.72 | 148.07 | 2,490,700 | |
07/22/2025 | 144.14 | 145.03 | 142.07 | 144.78 | 2,042,400 | |
07/21/2025 | 146.43 | 146.47 | 143.95 | 144.09 | 3,401,200 | |
07/18/2025 | 147.53 | 148.10 | 145.20 | 145.79 | 3,123,400 | |
07/17/2025 | 142.74 | 147.83 | 142.45 | 147.41 | 5,075,900 | |
07/16/2025 | 138.46 | 143.04 | 137.51 | 142.86 | 4,864,600 | |
07/15/2025 | 139.25 | 140.09 | 136.56 | 137.03 | 2,678,600 | |
07/14/2025 | 139.30 | 140.64 | 138.92 | 139.25 | 3,295,800 | |
07/11/2025 | 141.11 | 142.04 | 140.28 | 140.87 | 3,204,800 | |
07/10/2025 | 139.35 | 143.59 | 138.94 | 142.86 | 3,763,300 | |
07/09/2025 | 138.79 | 140.07 | 138.13 | 139.04 | 2,995,400 | |
07/08/2025 | 136.52 | 139.01 | 135.73 | 137.76 | 4,456,900 | |
07/07/2025 | 138.01 | 139.51 | 134.77 | 135.36 | 4,556,900 | |
07/03/2025 | 136.58 | 139.07 | 135.82 | 138.42 | 2,650,600 |
About KKR Co Stock history
KKR Co investors dedicate a lot of time and effort to gaining insight into how a market's past behavior relates to its future. Access to timely market data for KKR is vital when making an investment decision, and regardless of whether you use fundamental or technical analysis, your return on investment in KKR Co LP will depend on recognizing future opportunities and eliminating past mistakes. Historical data analysis is the study of market behavior over a given time. Recorded market-related data such as price, volatility, and volume can be quantified and studied over a defined period. Through a detailed examination of a market's past behavior, traders and investors can gain perspective on the inner workings of that market. The information obtained throughout analyzing KKR Co stock prices may prove useful in developing a viable investing in KKR Co
| Last Reported | Projected for Next Year | ||
| Common Stock Shares Outstanding | 938.9 M | 512.7 M | |
| Net Income Applicable To Common Shares | 3.1 B | 3.2 B |
KKR Co Quarterly Net Working Capital |
|
KKR Co Stock Technical Analysis
KKR Co technical stock analysis exercises models and trading practices based on price and volume transformations, such as the moving averages, relative strength index, regressions, price and return correlations, business cycles, stock market cycles, or different charting patterns.
Did you try this?
Run Portfolio Anywhere Now
Portfolio AnywhereTrack or share privately all of your investments from the convenience of any device |
| All Next | Launch Module |
KKR Co Technical and Predictive Indicators
Predictive indicators are helping investors to find signals for KKR Co's price direction in advance. Along with the technical and fundamental analysis of KKR Stock historical price patterns, it is also worthwhile for investors to track various predictive indicators of KKR to make sure they correctly time the market and exploit it's hidden potentials. Even though most predictive indicators are useful for the short-term horizon, it's virtually impossible to predict the unforeseen market. For traders with a short-term horizon, predictive indicators add value when properly applied. Long-term investors, however, may find many predictive indicators less useful.
| Risk Adjusted Performance | 0.0326 | |||
| Jensen Alpha | (0.13) | |||
| Total Risk Alpha | (0.25) | |||
| Sortino Ratio | (0.02) | |||
| Treynor Ratio | 0.0361 |
| Cycle Indicators | ||
| Math Operators | ||
| Math Transform | ||
| Momentum Indicators | ||
| Overlap Studies | ||
| Pattern Recognition | ||
| Price Transform | ||
| Statistic Functions | ||
| Volatility Indicators | ||
| Volume Indicators |
Additional Tools for KKR Stock Analysis
When running KKR Co's price analysis, check to measure KKR Co's market volatility, profitability, liquidity, solvency, efficiency, growth potential, financial leverage, and other vital indicators. We have many different tools that can be utilized to determine how healthy KKR Co is operating at the current time. Most of KKR Co's value examination focuses on studying past and present price action to predict the probability of KKR Co's future price movements. You can analyze the entity against its peers and the financial market as a whole to determine factors that move KKR Co's price. Additionally, you may evaluate how the addition of KKR Co to your portfolios can decrease your overall portfolio volatility.