KKR Co Stock Price History Breakdown

KKR Stock  USD 56.99  1.18  2.11%   
As of today, the current price of KKR Co is  56.99 , as last reported on the 1st of February, with the highest price reaching  57.40  and the lowest price hitting  54.89  during the day.
KKR Co appears to be very steady, given 3 months investment horizon. KKR Co LP has Sharpe Ratio of 0.11, which conveys that the firm had 0.11% of return per unit of volatility over the last 3 months. Our approach towards estimating the volatility of a stock is to use all available market data together with stock-specific technical indicators that cannot be diversified away. We have found twenty-eight technical indicators for KKR Co, which you can use to evaluate the future volatility of the firm. Please exercise KKR Co's risk adjusted performance of 0.1114, and Mean Deviation of 2.03 to check out if our risk estimates are consistent with your expectations.
  
KKR Co Stock price history is provided at the adjusted basis, taking into account all of the recent filings.

Most Recent Activity

Shares Float
646.4 M
Net Income Applicable To Common Shares
4.6 B
Shares Outstanding
861.1 M
Shares Short Prior Month
13 M
Dividend Share
0.61

KKR Co February 1, 2023 Stock Price Synopsis

KKR Co Price Daily Balance Of Power 0.47 
KKR Co Accumulation Distribution 135,052 
KKR Co Price Rate Of Daily Change 1.02 
KKR Co Price Action Indicator 1.44 

KKR Co February 1, 2023 Stock Price Analysis

When benchmark price declines in a down market, there may be an uptick in KKR Co 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 Co Stock and then apply it to test your longer-term investment strategies against KKR Co.

KKR Co Stock Price History Chart

There are several ways to analyze KKR Co Stock price data. The simplest method is using a basic KKR Co 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.

90 Days Highest PriceNovember 11, 202257.08
90 Days Lowest PriceDecember 28, 202245.2

KKR Co Stock Price History Data

The price series of KKR Co for the period between Thu, Nov 3, 2022 and Wed, Feb 1, 2023 has a statistical range of 11.88 with a coefficient of variation of 5.87. The daily prices for the period are spread out with arithmetic mean of 50.53. The median price for the last 90 days is 50.5. The company underwent 1:1 stock split on 1st of June 2022. KKR Co LP issued dividends to stockholders on 2022-11-10.
OpenHighLowCloseVolume
02/01/2023 55.65  57.40  54.89  56.99  3,088,431 
01/31/2023 54.40  55.81  54.33  55.81  2,026,894 
01/30/2023 54.75  55.20  54.34  54.43  2,262,300 
01/27/2023 55.19  56.00  54.88  55.50  2,546,400 
01/26/2023 54.09  55.39  53.79  55.32  2,710,900 
01/25/2023 52.32  53.60  51.66  53.57  2,167,700 
01/24/2023 53.81  54.23  53.08  53.37  2,094,700 
01/23/2023 53.57  54.54  53.03  53.89  2,593,200 
01/20/2023 50.88  53.25  50.64  53.18  5,984,700 
01/19/2023 52.18  52.58  49.54  50.50  5,307,300 
01/18/2023 53.75  54.06  52.93  53.01  2,238,400 
01/17/2023 54.00  54.62  53.50  53.53  3,642,600 
01/13/2023 53.65  54.43  53.31  54.00  3,012,900 
01/12/2023 52.90  53.74  52.15  53.67  5,687,600 
01/11/2023 50.59  52.50  50.59  52.23  3,862,000 
01/10/2023 49.39  50.30  49.38  50.13  2,494,700 
01/09/2023 48.83  50.09  48.51  49.64  2,929,100 
01/06/2023 47.97  48.33  47.01  48.18  2,388,600 
01/05/2023 47.77  47.95  47.21  47.40  2,393,500 
01/04/2023 47.50  48.45  47.09  48.10  2,865,400 
01/03/2023 47.29  47.82  46.31  46.68  4,108,200 
12/30/2022 45.81  46.53  45.71  46.42  1,712,500 
12/29/2022 45.57  46.90  45.26  46.74  1,417,600 
12/28/2022 45.65  46.15  45.03  45.20  1,577,900 
12/27/2022 46.51  46.60  45.73  45.89  2,705,000 
12/23/2022 46.52  46.93  45.93  46.87  1,666,300 
12/22/2022 46.73  47.06  45.50  46.61  3,690,700 
12/21/2022 46.91  47.95  46.64  47.65  3,629,400 
12/20/2022 45.68  46.40  45.56  46.23  2,568,400 
12/19/2022 46.19  46.47  45.51  46.00  2,968,600 
12/16/2022 46.72  47.19  45.79  46.58  4,228,700 
12/15/2022 48.42  48.42  47.34  47.47  3,034,800 
12/14/2022 49.85  50.45  48.78  49.35  2,767,600 
12/13/2022 50.52  51.41  49.24  49.94  2,422,300 
12/12/2022 47.68  48.44  47.68  48.33  3,005,700 
12/09/2022 48.22  48.58  47.86  48.00  1,972,500 
12/08/2022 47.65  48.39  47.62  48.27  3,904,500 
12/07/2022 48.69  48.99  47.26  47.35  4,520,300 
12/06/2022 49.50  49.91  48.77  49.05  2,288,400 
12/05/2022 51.89  52.09  48.96  49.57  2,635,600 
12/02/2022 51.56  52.41  50.62  52.25  3,864,400 
12/01/2022 52.21  52.95  50.88  52.55  6,561,458 
11/30/2022 50.81  52.01  48.74  51.92  5,771,021 
11/29/2022 50.69  50.96  50.24  50.55  1,833,127 
11/28/2022 51.45  51.64  50.50  50.55  1,722,576 
11/25/2022 51.73  52.15  51.37  51.85  783,368 
11/23/2022 51.67  52.34  51.61  52.08  1,010,022 
11/22/2022 51.21  52.01  50.65  51.85  2,914,529 
11/21/2022 51.15  51.92  50.67  51.33  2,627,935 
11/18/2022 52.75  52.75  51.44  51.84  1,419,748 
11/17/2022 52.05  52.31  51.33  51.94  2,576,575 
11/16/2022 53.67  53.94  52.64  53.14  2,260,153 
11/15/2022 54.98  55.73  53.53  54.17  3,339,454 
11/14/2022 56.21  56.59  53.59  53.62  3,105,215 
11/11/2022 56.43  57.55  55.94  57.08  6,602,987 
11/10/2022 52.96  56.40  52.71  56.23  6,769,626 
11/09/2022 52.00  52.22  50.36  50.36  2,475,209 
11/08/2022 52.63  53.61  51.90  52.52  2,928,076 
11/07/2022 51.96  52.96  51.68  52.40  3,441,568 
11/04/2022 49.35  51.44  49.01  51.19  3,009,185 
11/03/2022 48.65  49.09  47.79  48.35  2,369,879 

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 Co 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 historical stock prices may prove useful in developing a viable investing in KKR Co
Inc. is a private equity and real estate investment firm specializing in direct and fund of fund investments. Inc. was founded in 1976 and is based in New York, New York with additional offices across North America, Europe, Australia, Sweden and Asia. KKR Co operates under Asset Management classification in the United States and is traded on New York Stock Exchange. It employs 3238 people.

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 Global Markets Map Now

   

Global Markets Map

Get a quick overview of global market snapshot using zoomable world map. Drill down to check world indexes
All  Next Launch Module

KKR Co Technical and Predictive Indicators

Predictive indicators are helping investors to find signals for KKR Co stock's direction in advance. Along with the technical and fundamental analysis of KKR Co Stock historical price patterns, it is also worthwhile for investors to track various predictive indicators of KKR Co 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 stock 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.
Please see Correlation Analysis. You can also try Alpha Finder module to use alpha and beta coefficients to find investment opportunities after accounting for the risk.

Complementary Tools for analysis

When running KKR Co LP 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 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.
Alpha Finder
Use alpha and beta coefficients to find investment opportunities after accounting for the risk
Portfolio Comparator
Compare the composition, asset allocations and performance of any two portfolios in your account
Volatility Analysis
Get historical volatility and risk analysis based on latest market data
Sync Your Broker
Sync your existing holdings, watchlists, positions or portfolios from thousands of online brokerage services, banks, investment account aggregators and robo-advisors.
Headlines Timeline
Stay connected to all market stories and filter out noise. Drill down to analyze hype elasticity
Theme Ratings
Determine theme ratings based on digital equity recommendations. Macroaxis theme ratings are based on combination of fundamental analysis and risk-adjusted market performance
Share Portfolio
Track or share privately all of your investments from the convenience of any device
Equity Search
Search for actively traded equities including funds and ETFs from over 30 global markets
Financial Widgets
Easily integrated Macroaxis content with over 30 different plug-and-play financial widgets
Portfolio Rebalancing
Analyze risk-adjusted returns against different time horizons to find asset-allocation targets
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 Co 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
(0.67) 
Market Capitalization
61.8 B
Quarterly Revenue Growth
(0.73) 
Return On Assets
(0.0006) 
Return On Equity
(0.0027) 
The market value of KKR Co LP is measured differently than its book value, which is the value of KKR Co 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 KKR Co value 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.