NYSE · KKRS · stock
KKR & Co. Inc. (KKRS) stock price history
Every NYSE trading session of KKR & Co. Inc. from Apr 21, 2021 to Sep 28, 2026: 1,366 daily bars, adjusted for splits and dividends, with minute bars from Jul 13, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
KKRS adjusted close, 2021 to 2026
- $20.22
- All time high, 2021
- $17.74
- 52 week high, $15.31 low
- 1,366
- Daily sessions since 2021
Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2021 to 2026 series and minute bars.
KKRS key facts
- KKR & Co. Inc. (KKRS) closed at $15.33 on Sep 28, 2026 on NYSE.
- KKRS's all time high close is $20.22, set on Sep 16, 2021; its all time low close is $13.35 on Nov 4, 2022.
- KKRS's 52 week range is $15.31 to $17.74.
- KKRS returned -13.0% over the year to Sep 28, 2026 and -20.4% over five years.
- Since Apr 21, 2021 KKRS returned -20%, -4.0% a year compounded.
- KKRS's deepest drawdown was -34.0% from Sep 16, 2021 to Nov 4, 2022.
- DataCedar holds 1,366 daily sessions of KKRS history from Apr 21, 2021 and minute bars from Jul 13, 2026, adjusted for splits and dividends, served by the API under a key.
KKRS price chart, 2021 to 2026
KKRS returns
Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -4.4% |
| 3 months | -5.5% |
| 6 months | -3.9% |
| Year to date | -8.9% |
| 1 year | -13.0% |
| 3 years | +7.9% |
| 5 years | -20.4% |
| 10 years | n/a |
| Since Apr 21, 2021 | -19.7% |
| Compound annual growth, 5.4 years | -4.0% |
KKRS records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- $20.22 on Sep 16, 2021
- All time low close
- $13.35 on Nov 4, 2022
- 52 week high
- $17.74 on Oct 2, 2025
- 52 week low
- $15.31 on Sep 28, 2026
- Deepest drawdown
- -34.0% from Sep 16, 2021 to Nov 4, 2022, not yet recovered
- Best single session
- +7.3% on Mar 16, 2023
- Worst single session
- -6.4% on Jun 13, 2022
- Volatility, 1 year annualised
- 10.4%
- Sessions closing higher, 1 year
- 45%
- Best calendar year
- 2023, +21%
- Worst calendar year
- 2022, -33%
KKRS price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2021 starts on Apr 21, 2021; 2026 runs to Sep 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | $16.95 | $17.35 | $15.31 | $15.33 | -9.2% | 6.6M | 185 |
| 2025 | $16.67 | $18.24 | $15.09 | $16.88 | +1.9% | 7.9M | 250 |
| 2024 | $16.16 | $18.74 | $15.91 | $16.57 | +2.5% | 6M | 252 |
| 2023 | $13.62 | $16.65 | $13.29 | $16.17 | +20.5% | 9.8M | 250 |
| 2022 | $19.97 | $20.00 | $13.32 | $13.42 | -32.8% | 15M | 251 |
| 2021 | $20.58 | $20.58 | $18.65 | $19.97 | n/a | 15.4M | 178 |
KKRS monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | $15.33 | -5.3% |
| August 2026 | $16.18 | -0.4% |
| July 2026 | $16.25 | +0.4% |
| June 2026 | $16.19 | +1.6% |
| May 2026 | $15.93 | -4.5% |
| April 2026 | $16.68 | +6.1% |
| March 2026 | $15.72 | -7.5% |
| February 2026 | $16.99 | +0.5% |
| January 2026 | $16.92 | +0.2% |
| December 2025 | $16.88 | +1.9% |
| November 2025 | $16.56 | -3.4% |
| October 2025 | $17.15 | -1.2% |
About the KKRS data
Daily bars. 1,366 sessions from Apr 21, 2021 to Sep 28, 2026, one row per NYSE trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Jul 13, 2026 forward, most recent session Sep 28, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are NYSE trading days; minute timestamps are UTC. Prices are in USD. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Apr 21, 2021, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/KKRS/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on NYSE
- KIM$N Kimco Realty Corporation Depositary Shares, each representing 1/1,000th interest in a share of 7.25% Class N Cumulative Convertible Perpetual Preferred Stock
- KIO KKR Income Opportunities Fund
- KKR KKR & Co. Inc.
- KKR$D KKR & Co. Inc. 6.25% Series D Mandatory Convertible Preferred Stock
- KKRT KKR & Co. Inc.
- KLAR Klarna Group plc
- KLC KinderCare Learning Companies, Inc.
- KMI Kinder Morgan, INC.
Common questions
KKRS share price history
