Kkr Co Lp Stock Price History

KKR Stock  USD 95.84  1.45  1.49%   
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 95.84, as last reported on the 16th of April 2024, with the highest price reaching 99.22 and the lowest price hitting 95.11 during the day.
IPO Date
15th of July 2010
200 Day MA
74.3228
50 Day MA
97.1924
Beta
1.62
 
Housing Crash
 
Credit Downgrade
 
Yuan Drop
 
Covid
If you're considering investing in KKR Stock, it is important to understand the factors that can impact its price. KKR Co appears to be very steady, given 3 months investment horizon. KKR Co LP has Sharpe Ratio of 0.17, which conveys that the firm had a 0.17% 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 exercise KKR Co's risk adjusted performance of 0.1032, and Mean Deviation of 1.18 to check out if our risk estimates are consistent with your expectations.
  
At this time, KKR Co's Total Stockholder Equity is relatively stable compared to the past year. As of 04/16/2024, Liabilities And Stockholders Equity is likely to grow to about 333.2 B, while Other Stockholder Equity is likely to drop slightly above 10.2 M. . As of 04/16/2024, Price Earnings Ratio is likely to grow to 20.22, while Price To Sales Ratio is likely to drop 3.10. KKR Stock price history is provided at the adjusted basis, taking into account all of the recent filings.

Sharpe Ratio = 0.1742

Best PortfolioBest Equity
Good Returns
Average Returns
Small ReturnsKKR
CashSmall RiskAverage RiskHigh RiskHuge Risk
Negative Returns

Estimated Market Risk

 1.6
  actual daily
14
86% of assets are more volatile

Expected Return

 0.28
  actual daily
5
95% of assets have higher returns

Risk-Adjusted Return

 0.17
  actual daily
13
87% of assets perform better
Based on monthly moving average KKR Co is performing at about 13% 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
3.7667
Enterprise Value Ebitda
12.1194
Price Sales
4.6366
Shares Float
669.3 M
Dividend Share
0.66

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 PriceApril 8, 2024101.65
Lowest PriceJanuary 24, 202483.2

KKR Co April 16, 2024 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(0.35)
KKR Co Price Rate Of Daily Change 0.99 
KKR Co Price Action Indicator(2.05)

KKR Co April 16, 2024 Stock Price Analysis

When benchmark price declines in a down market, there may be an uptick in KKR Stock price where buyers come in believing the asset is cheap or selling overdone. The opposite is true when the market is bullish. You can use KKR Co intraday prices and daily technical indicators to check the level of noise trading in KKR Stock and then apply it to test your longer-term investment strategies against KKR.

KKR Stock Price History Data

The price series of KKR Co for the period between Wed, Jan 17, 2024 and Tue, Apr 16, 2024 has a statistical range of 20.59 with a coefficient of variation of 6.71. The daily prices for the period are spread out with arithmetic mean of 94.11. The median price for the last 90 days is 96.22. The company underwent 1:1 stock split on 1st of June 2022. KKR Co LP issued dividends to stockholders on 2024-02-15.
OpenHighLowCloseVolume
04/16/2024
 98.81  99.22  95.11  95.84 
04/15/2024 98.81  99.22  95.11  95.84  3,350,602 
04/12/2024 99.09  99.83  96.89  97.29  2,829,662 
04/11/2024 98.99  102.76  98.96  100.45  5,796,031 
04/10/2024 97.14  101.23  97.02  99.01  3,808,338 
04/09/2024 102.00  102.60  98.98  100.27  1,922,393 
04/08/2024 101.00  102.12  100.77  101.65  2,078,318 
04/05/2024 98.93  101.47  98.46  100.93  2,662,998 
04/04/2024 100.20  101.29  97.80  98.17  2,156,677 
04/03/2024 97.94  100.29  97.94  99.55  2,129,969 
04/02/2024 98.87  98.87  96.61  97.90  2,262,048 
04/01/2024 100.24  100.97  99.57  100.00  2,316,823 
03/28/2024 100.60  101.47  99.74  100.58  3,235,069 
03/27/2024 101.94  102.44  100.09  100.51  3,257,479 
03/26/2024 101.53  101.91  100.85  101.05  2,329,977 
03/25/2024 100.76  101.77  100.76  100.85  1,938,052 
03/22/2024 101.66  101.66  100.26  100.76  2,588,903 
03/21/2024 99.32  103.48  99.32  101.64  4,759,837 
03/20/2024 95.91  98.70  95.48  98.60  2,836,850 
03/19/2024 95.14  96.56  94.66  95.76  2,027,666 
03/18/2024 97.33  97.50  94.88  95.15  3,949,917 
03/15/2024 95.90  97.65  95.90  96.70  2,904,372 
03/14/2024 98.60  98.75  95.93  96.84  1,958,120 
03/13/2024 99.00  100.39  97.72  97.96  3,886,240 
03/12/2024 98.00  99.41  97.53  99.18  1,804,093 
03/11/2024 98.27  98.52  97.02  97.39  3,479,702 
03/08/2024 98.42  99.67  98.00  98.65  3,107,960 
03/07/2024 96.89  98.51  96.89  97.98  2,598,260 
03/06/2024 97.51  98.41  96.59  97.00  3,094,274 
03/05/2024 98.00  98.24  96.30  96.61  3,222,710 
03/04/2024 95.96  99.48  95.47  98.62  7,643,731 
03/01/2024 100.10  101.80  97.54  98.93  5,457,090 
02/29/2024 96.53  98.54  96.11  98.26  6,604,216 
02/28/2024 95.87  96.20  95.18  95.85  2,616,356 
02/27/2024 95.97  96.61  95.42  96.02  3,406,622 
02/26/2024 96.81  96.95  95.46  95.80  2,048,759 
02/23/2024 96.40  97.46  95.26  95.80  2,373,775 
02/22/2024 95.54  97.11  95.32  95.77  3,943,785 
02/21/2024 92.44  93.68  92.15  93.66  3,569,811 
02/20/2024 94.83  94.89  93.10  93.14  4,874,650 
02/16/2024 96.22  96.46  95.36  95.66  3,477,288 
02/15/2024 95.87  96.92  95.47  96.22  5,921,893 
02/14/2024 97.37  97.79  95.79  95.79  7,349,271 
02/13/2024 94.83  96.98  94.20  95.72  4,600,647 
02/12/2024 97.32  98.63  96.35  97.45  3,042,840 
02/09/2024 96.93  97.27  96.10  96.86  5,026,142 
02/08/2024 95.51  97.94  94.92  96.38  6,753,583 
02/07/2024 94.09  95.47  93.28  94.57  5,437,099 
02/06/2024 92.08  93.69  90.40  93.42  7,651,953 
02/05/2024 88.68  88.87  87.28  88.30  4,246,740 
02/02/2024 87.79  89.84  87.62  89.37  2,798,709 
02/01/2024 87.03  88.28  85.19  88.00  3,807,705 
01/31/2024 87.87  88.51  86.43  86.43  4,442,567 
01/30/2024 86.54  88.17  86.33  87.62  3,921,956 
01/29/2024 86.89  87.42  86.10  87.01  2,614,491 
01/26/2024 85.17  86.79  84.68  86.60  4,084,892 
01/25/2024 84.00  85.38  83.37  85.20  3,838,167 
01/24/2024 84.66  84.66  83.01  83.20  3,310,885 
01/23/2024 84.20  84.47  83.54  83.85  2,083,370 
01/22/2024 85.00  85.33  84.12  84.12  2,247,493 
01/19/2024 81.91  84.34  81.14  84.05  3,990,313 

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 ReportedProjected for Next Year
Common Stock Shares Outstanding911.8 M482.2 M
Net Loss-1 B-994.3 M

KKR Co Quarterly Net Working Capital

20.75 Billion

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.
A focus of KKR Co technical analysis is to determine if market prices reflect all relevant information impacting that market. A technical analyst looks at the history of KKR Co trading pattern rather than external drivers such as economic, fundamental, or social events. It is believed that price action tends to repeat itself due to investors' collective, patterned behavior. Hence technical analysis focuses on identifiable price trends and conditions. More Info...

Did you try this?

Run Portfolio Diagnostics Now

   

Portfolio Diagnostics

Use generated alerts and portfolio events aggregator to diagnose current holdings
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.
When determining whether KKR Co LP is a strong investment it is important to analyze KKR Co's competitive position within its industry, examining market share, product or service uniqueness, and competitive advantages. Beyond financials and market position, potential investors should also consider broader economic conditions, industry trends, and any regulatory or geopolitical factors that may impact KKR Co's future performance. For an informed investment choice regarding KKR Stock, refer to the following important reports:
Check out Correlation Analysis to better understand how to build diversified portfolios, which includes a position in KKR Co LP. Also, note that the market value of any company could be tightly coupled with the direction of predictive economic indicators such as signals in industry.
You can also try the Portfolio Comparator module to compare the composition, asset allocations and performance of any two portfolios in your account.

Complementary 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.
My Watchlist Analysis
Analyze my current watchlist and to refresh optimization strategy. Macroaxis watchlist is based on self-learning algorithm to remember stocks you like
Crypto Correlations
Use cryptocurrency correlation module to diversify your cryptocurrency portfolio across multiple coins
Equity Forecasting
Use basic forecasting models to generate price predictions and determine price momentum
ETF Categories
List of ETF categories grouped based on various criteria, such as the investment strategy or type of investments
USA ETFs
Find actively traded Exchange Traded Funds (ETF) in USA
Stocks Directory
Find actively traded stocks across global markets
Investing Opportunities
Build portfolios using our predefined set of ideas and optimize them against your investing preferences
Is KKR Co's industry expected to grow? Or is there an opportunity to expand the business' product line in the future? Factors like these will boost the valuation of KKR Co. If investors know KKR will grow in the future, the company's valuation will be higher. The financial industry is built on trying to define current growth potential and future valuation accurately. All the valuation information about KKR Co listed above have to be considered, but the key to understanding future value is determining which factors weigh more heavily than others.
Quarterly Earnings Growth
7.44
Dividend Share
0.66
Earnings Share
4.09
Revenue Per Share
21.514
Quarterly Revenue Growth
1.367
The market value of KKR Co LP is measured differently than its book value, which is the value of KKR that is recorded on the company's balance sheet. Investors also form their own opinion of KKR Co's value that differs from its market value or its book value, called intrinsic value, which is KKR Co's true underlying value. Investors use various methods to calculate intrinsic value and buy a stock when its market value falls below its intrinsic value. Because KKR Co's market value can be influenced by many factors that don't directly affect KKR Co's underlying business (such as a pandemic or basic market pessimism), market value can vary widely from intrinsic value.
Please note, there is a significant difference between KKR Co's value and its price as these two are different measures arrived at by different means. Investors typically determine if KKR Co is a good investment by looking at such factors as earnings, sales, fundamental and technical indicators, competition as well as analyst projections. However, KKR Co's price is the amount at which it trades on the open market and represents the number that a seller and buyer find agreeable to each party.