KKR weekly stock returns with week-by-week price performance and historical return data.
| Period | Return % |
|---|---|
| 2017 | 6.76 |
| 2017 | 0.23 |
| 2017 | 0.94 |
| 2017 | 3.2 |
| 2017 | 0.11 |
| 2017 | 3.77 |
| 2017 | 0.66 |
| 2017 | -0.77 |
| 2017 | 1.46 |
| 2017 | 1.34 |
| 2017 | 0 |
| 2017 | 0.39 |
| 2017 | 1.79 |
| 2017 | -3.91 |
| 2017 | -0.86 |
| 2017 | 0.89 |
| 2017 | 9.46 |
| 2017 | -1.74 |
| 2017 |
In the last 52 weeks, KKR increased in 26 and decreased in 26. The average return for this period was -0.09%, while the median return was -0.00%. Maximum gain was +13.29% on 2025-01-17 and maximum loss was -17.93% on 2025-04-04.
Total : 52 Weeks
In the last 52 weeks, KKR increased in 26 and decreased in 26. The average return for this period was -0.09%, while the median return was -0.00%. Maximum gain was +13.29% on 2025-01-17 and maximum loss was -17.93% on 2025-04-04.
In the last 52 weeks, KKR increased in 26 and decreased in 26. The average return for this period was -0.09%, while the median return was -0.00%. Maximum gain was +13.29% on 2025-01-17 and maximum loss was -17.93% on 2025-04-04.
| 2025-12-26 | 130.7 | 130.4 | -0.2% |
| 2025-12-19 | 137.8 | 130.6 | -5.2% |
| 2025-12-12 | 129.6 | 136.6 | +5.4% |
| 2025-12-05 | 120.5 | 129.4 | +7.4% |
| 2025-11-28 | 118.7 | 122.3 | +3.0% |
| 2025-11-21 | 119.5 | 118.7 | -0.7% |
| 2025-11-14 | 123.5 | 119.9 | -2.9% |
| 2025-11-07 | 118.6 | 121.3 | +2.3% |
| 2025-10-31 | 123.0 | 118.3 | -3.8% |
| 2025-10-24 | 119.0 | 121.2 | +1.9% |
| 2025-10-17 | 119.5 | 117.6 | -1.6% |
| 2025-10-10 | 128.0 | 117.8 | -8.0% |
| 2025-10-03 | 136.1 | 127.7 | -6.2% |
| 2025-09-26 | 146.7 | 134.0 | -8.7% |
| 2025-09-19 | 143.8 | 148.9 | +3.6% |
| 2025-09-12 | 136.2 | 143.3 | +5.2% |
| 2025-09-05 | 136.8 | 135.5 | -0.9% |
| 2025-08-29 | 141.3 | 139.5 | -1.3% |
| 2025-08-22 | 142.0 | 141.8 | -0.2% |
| 2025-08-15 | 142.8 | 142.3 | -0.4% |
| 2025-08-08 | 143.2 | 142.7 | -0.4% |
| 2025-08-01 | 152.4 | 142.6 | -6.4% |
| 2025-07-25 | 146.6 | 152.2 | +3.8% |
| 2025-07-18 | 139.5 | 146.0 | +4.7% |
| 2025-07-11 | 138.2 | 141.1 | +2.1% |
| 2025-07-03 | 135.9 | 138.6 | +2.0% |
| 2025-06-27 | 121.8 | 134.3 | +10.3% |
| 2025-06-20 | 122.4 | 122.6 | +0.2% |
| 2025-06-13 | 125.0 | 121.3 | -2.9% |
| 2025-06-06 | 120.7 | 123.4 | +2.3% |
| -1.29 |
| 2017 | 0.71 |
| 2017 | 0.59 |
| 2017 | 1.46 |
| 2017 | 1.01 |
| 2017 | -3.59 |
| 2017 | 0.38 |
| 2017 | 0.59 |
| 2017 | -0.43 |
| 2017 | 3.55 |
| 2017 | 0.16 |
| 2017 | -0.77 |
| 2017 | 0.83 |
| 2017 | -6.24 |
| 2017 | -2.16 |
| 2017 | 1.82 |
| 2017 | 2.21 |
| 2017 | -3.97 |
| 2017 | 2.99 |
| 2017 | 3.57 |
| 2017 | 3.09 |
| 2017 | -0.15 |
| 2017 | -2.02 |
| 2017 | 0.39 |
| 2017 | -0.25 |
| 2017 | -0.99 |
| 2017 | -3.51 |
| 2017 | 2.14 |
| 2017 | -0.2 |
| 2017 | 2.05 |
| 2017 | 0.2 |
| 2017 | 0.5 |
| 2017 | 5.01 |
| 2017 | -0.71 |
| 2018 | 4.08 |
| 2018 | 5.44 |
| 2018 | -1.85 |
| 2018 | 7.11 |
| 2018 | -3.18 |
| 2018 | -8.27 |
| 2018 | 4.66 |
| 2018 | -0.32 |
| 2018 | -2.27 |
| 2018 | 6.42 |
| 2018 | -3.56 |
| 2018 | -5.63 |
| 2018 | -3.1 |
| 2018 | -0.89 |
| 2018 | 0.84 |
| 2018 | 5.05 |
| 2018 | -2.93 |
| 2018 | 10.05 |
| 2018 | -4.22 |
| 2018 | 1.59 |
| 2018 | -0.18 |
| 2018 | 1.13 |
| 2018 | 1.68 |
| 2018 | 4.59 |
| 2018 | 4.41 |
| 2018 | 0.2 |
| 2018 | 8.38 |
| 2018 | -1.81 |
| 2018 | 2.75 |
| 2018 | 1.73 |
| 2018 | -1.5 |
| 2018 | -4.49 |
| 2018 | -1.28 |
| 2018 | 5.49 |
| 2018 | -2.9 |
| 2018 | -3.38 |
| 2018 | 8.39 |
| 2018 | 2.39 |
| 2018 | -3.13 |
| 2018 | -2 |
| 2018 | -8.59 |
| 2018 | -1.35 |
| 2018 | -5.6 |
| 2018 | 4.14 |
| 2018 | -0.42 |
| 2018 | -7.81 |
| 2018 | 1.84 |
| 2018 | 2.32 |
| 2018 | -10.1 |
| 2018 | -4.19 |
| 2018 | -4.66 |
| 2018 | 4.25 |
| 2019 | 1.27 |
| 2019 | 4.5 |
| 2019 | 10.14 |
| 2019 | 1.56 |
| 2019 | 4.22 |
| 2019 | -1.99 |
| 2019 | 1.47 |
| 2019 | -0.47 |
| 2019 | -3.71 |
| 2019 | -1.02 |
| 2019 | 7.38 |
| 2019 | -2.47 |
| 2019 | -0.59 |
| 2019 | 0.34 |
| 2019 | -1.64 |
| 2019 | 1.15 |
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-07-13 | 97.02 | 97.78 | 95.78 | 96.91 | — |
| 2026-07-10 | 98 | 99.22 | 96.9 | 96.94 | — |
| 2026-07-09 | 93.54 | 96.41 | 92.89 | 96.27 | — |
| 2026-07-08 | 94.09 | 94.09 | 91.37 | 93.3 | — |
| 2026-07-07 | 96.42 | 96.9 | 94.78 | 95.14 | — |
| 2026-07-06 | 94.64 | 96.99 | 94.31 | 95.97 | — |
| 2026-07-02 | 94.85 | 96.27 | 92.76 | 93.84 | — |
| 2026-07-01 | 93.1 | 94.29 | 92.19 | 92.56 | — |
| 2026-06-30 | 89.56 | 92.1 | 88.39 | 91.78 | — |
| 2026-06-29 | 90.92 | 91.43 | 88.23 | 88.94 | — |
| 2026-06-26 | 92.32 | 94.11 | 89.1 | 90.13 | — |
| 2026-06-25 | 92.1 | 97.59 | 92.1 | 92.65 | — |
| 2026-06-24 | 93.74 | 93.77 | 90.84 | 91.51 | — |
| 2026-06-23 | 95.91 | 96.69 | 92.53 | 93.5 | — |
| 2026-06-22 | 97.49 | 98.25 | 95.07 | 96.9 | — |
| 2026-06-18 | 98.4 | 98.99 | 96.62 | 97.01 | — |
| 2026-06-17 | 98.46 | 100.31 | 96.6 | 97.17 | — |
| 2026-06-16 | 98.92 | 99.97 | 97.89 | 98.97 | — |
| 2026-06-15 | 98.49 | 101.05 | 97.81 | 98.08 | — |
| 2026-06-12 | 96.11 | 98.66 | 95.61 | 96.24 | — |
| 2026-06-11 | 94.46 | 95.35 | 91.76 | 95.3 | — |
| 2026-06-10 | 95.1 | 97.04 | 93.93 | 95.02 | — |
| 2026-06-09 | 94 | 97.44 | 93.6 | 95.84 | — |
| 2026-06-05 | 95.88 | 97.11 | 92.43 | 93.4 | — |
| 2026-06-04 | 92.39 | 96.44 | 91.82 | 95.46 | — |
| 2026-06-03 | 89.4 | 91.67 | 87.56 | 90.53 | — |
| 2026-06-02 | 94.56 | 96 | 93.79 | 94.45 | — |
| 2026-06-01 | 96.75 | 98.79 | 94.76 | 95.01 | — |
| 2026-05-29 | 93.49 | 97.25 | 93.05 | 95.94 | — |
| 2026-05-28 | 95.2 | 95.29 | 92.27 | 94.03 | — |
| 2026-05-27 | 95 | 96.7 | 93.57 | 95.03 | — |
| 2026-05-22 | 95 | 96.07 | 93.61 | 94.04 | — |
| 2026-05-21 | 93.86 | 95.31 | 93.06 | 94.76 | — |
| 2026-05-20 | 93.23 | 94.66 | 91.08 | 94.34 | — |
| 2026-05-19 | 95.43 | 95.88 | 92.47 | 92.92 | — |
| 2026-05-18 | 96.43 | 98.68 | 95.36 | 95.97 | — |
| 2026-05-15 | 99.24 | 100.5 | 96.92 | 96.97 | — |
| 2026-05-14 | 98.7 | 100.51 | 98.16 | 99.57 | — |
| 2026-05-13 | 98.48 | 99.27 | 96.9 | 97.43 | — |
| 2026-05-12 | 99.03 | 99.64 | 98 | 99.47 | — |
| 2026-05-11 | 101 | 102.99 | 98.64 | 99.46 | — |
| 2026-05-08 | 100.03 | 102.94 | 98.71 | 102.52 | — |
| 2026-05-07 | 101.81 | 102.06 | 99.05 | 100.34 | — |
| 2026-05-06 | 103.43 | 103.46 | 100.24 | 100.79 | — |
| 2026-05-05 | 103.01 | 104.45 | 100 | 102 | — |
| 2026-05-04 | 104 | 105.94 | 102.62 | 103.33 | — |
| 2026-05-01 | 105 | 106.14 | 103.24 | 103.68 | — |
| 2026-04-30 | 97.43 | 104.8 | 97.43 | 104.34 | — |
| 2026-04-29 | 101.22 | 101.76 | 98.5 | 99.32 | — |
| 2026-04-28 | 101.44 | 102.25 | 100.05 | 101.4 | — |
| 2026-04-27 | 100.36 | 103.26 | 99.9 | 100.7 | — |
| 2026-04-24 | 101.86 | 102.51 | 100.33 | 101.83 | — |
| 2026-04-23 | 104 | 104.79 | 100.28 | 101.64 | — |
| 2026-04-22 | 106.61 | 107.65 | 104.77 | 105.92 | — |
| 2026-04-21 | 104.34 | 107.52 | 103.78 | 104.45 | — |
| 2026-04-20 | 103.06 | 104.96 | 103 | 103.92 | — |
| 2026-04-17 | 104.02 | 106.87 | 103.17 | 103.6 | — |
| 2026-04-16 | 104.5 | 105.36 | 102.01 | 102.02 | — |
| 2026-04-15 | 101.5 | 104.75 | 101.96 | 103.85 | — |
| 2026-04-14 | 99 | 101.61 | 98.65 | 100.43 | — |
| 2026-04-13 | 91.15 | 98.23 | 90.94 | 98.14 | — |
| 2026-04-10 | 92.83 | 93 | 89.7 | 91.22 | — |
| 2026-04-09 | 92.99 | 93.65 | 91.6 | 92.83 | — |
| 2026-04-08 | 94.09 | 96.45 | 92.37 | 93.96 | — |
| 2026-04-07 | 89.88 | 91.33 | 89.88 | 90.75 | — |
| 2026-04-06 | 90.84 | 91.74 | 90.1 | 91.05 | — |
| 2026-04-02 | 88.22 | 93.56 | 88.08 | 91.23 | — |
| 2026-04-01 | 93.22 | 93.66 | 90.39 | 91.36 | — |
| 2026-03-31 | 92.12 | 93.67 | 89.88 | 92.5 | — |
| 2026-03-30 | 88.4 | 92.1 | 88.16 | 90.36 | — |
| 2026-03-27 | 88.67 | 89.19 | 86.31 | 88.5 | — |
| 2026-03-26 | 88 | 90.96 | 87.74 | 89.99 | — |
| 2026-03-25 | 92.3 | 92.97 | 88.86 | 88.91 | — |
| 2026-03-24 | 87.75 | 91.09 | 86.91 | 90.91 | — |
| 2026-03-23 | 92.68 | 93.14 | 89.79 | 90.84 | — |
| 2026-03-20 | 90.4 | 90.77 | 88.74 | 90 | — |
| 2026-03-19 | 89.5 | 91.02 | 88.86 | 90.6 | — |
| 2026-03-18 | 88.05 | 92.44 | 88 | 90.63 | — |
| 2026-03-17 | 87.19 | 90.06 | 86.65 | 88.97 | — |
| 2026-03-16 | 87 | 87.3 | 84.84 | 86.1 | — |
| 2026-03-13 | 85.01 | 87.37 | 84.57 | 85.93 | — |
| 2026-03-12 | 85.43 | 87.08 | 82.67 | 83.88 | — |
| 2026-03-11 | 89.98 | 91.17 | 85.43 | 87.13 | — |
| 2026-03-10 | 91.45 | 91.79 | 88.31 | 89.96 | — |
| 2026-03-09 | 89.32 | 91.55 | 87 | 90.94 | — |
| 2026-03-06 | 93.06 | 93.06 | 89.11 | 91.33 | — |
| 2026-03-05 | 93.5 | 96.09 | 93.45 | 95.59 | — |
| 2026-03-04 | 91.5 | 94.57 | 91.45 | 93.83 | — |
| 2026-03-03 | 86.65 | 91.86 | 85.37 | 90.55 | — |
| 2026-03-02 | 85.75 | 91.36 | 84.52 | 90.61 | — |
| 2026-02-27 | 92.21 | 92.21 | 86.35 | 87.68 | — |
| 2026-02-26 | 97.23 | 98.04 | 92.46 | 93.62 | — |
| 2026-02-25 | 96.45 | 97.71 | 93.55 | 96.63 | — |
| 2026-02-25 | 96.45 | 97.71 | 93.55 | 96.63 | — |
| 2026-02-25 | 96.45 | 97.71 | 93.55 | 96.63 | — |
| 2026-02-24 | 92.27 | 97.09 | 91 | 95.72 | — |
| 2026-02-23 | 99.9 | 99.9 | 91.45 | 92.19 | — |
| 2026-02-20 | 100.8 | 104.27 | 99.77 | 101.18 | — |
| 2026-02-19 | 102.64 | 103.54 | 98.92 | 101.64 | — |
| 2026-02-18 | 102.39 | 105.41 | 101.5 | 103.6 | — |
| 2026-02-17 | 102 | 103.49 | 99.71 | 102.55 | — |
| 2026-02-13 | 101.31 | 102.92 | 100.77 | 101.73 | — |
| 2026-02-12 | 106.93 | 107.99 | 98.48 | 101.12 | — |
| 2026-02-11 | 107.6 | 109.25 | 104.28 | 105.06 | — |
| 2026-02-10 | 107.21 | 109.53 | 106.6 | 107.21 | — |
| 2026-02-09 | 103.23 | 108.41 | 102.65 | 107.29 | — |
| 2026-02-06 | 102.56 | 103.96 | 99.99 | 103.2 | — |
| 2026-02-05 | 103 | 104.81 | 97.37 | 99.17 | — |
| 2026-02-04 | 102.69 | 106.8 | 99.36 | 104.77 | — |
| 2026-02-03 | 113.2 | 113.71 | 102.05 | 103.28 | — |
| 2026-02-02 | 114.15 | 116.08 | 112.63 | 114.36 | — |
| 2026-01-30 | 114.03 | 115.69 | 113.38 | 114.26 | — |
| 2026-01-29 | 117.75 | 119.94 | 113.77 | 114.98 | — |
| 2026-01-28 | 117.34 | 118.35 | 115.8 | 116.77 | — |
| 2026-01-27 | 119.6 | 119.66 | 115.9 | 116 | — |
| 2026-01-26 | 121.24 | 121.6 | 117.04 | 118.65 | — |
| 2026-01-23 | 122.8 | 123.37 | 120.92 | 121.25 | — |
| 2026-01-22 | 125.47 | 127 | 123.4 | 123.48 | — |
| 2026-01-21 | 124.44 | 125.99 | 123.28 | 124.33 | — |
| 2026-01-20 | 128.35 | 129.16 | 122.66 | 122.9 | — |