Kkr Co Lp Stock Price History

KKR Stock  USD 140.56  1.26  0.90%   
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 140.56, as last reported on the 17th of February 2025, with the highest price reaching 141.76 and the lowest price hitting 138.54 during the day.
IPO Date
15th of July 2010
200 Day MA
129.624
50 Day MA
152.7134
Beta
1.668
 
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 LP has Sharpe Ratio of -0.0465, which conveys that the firm had a -0.0465 % return per unit of volatility over the last 3 months. KKR Co exposes twenty-four different technical indicators, which can help you to evaluate volatility embedded in its price movement. Please verify KKR Co's mean deviation of 1.68, and Risk Adjusted Performance of (0.02) to check out the risk estimate we provide.
  
At this time, KKR Co's Common Stock Shares Outstanding is relatively stable compared to the past year. As of 02/17/2025, Total Stockholder Equity is likely to grow to about 27.6 B, while Capital Stock is likely to drop slightly above 7.6 M. . As of 02/17/2025, Price To Sales Ratio is likely to drop to 3.12. In addition to that, Price Earnings Ratio is likely to drop to 21.04. KKR Stock price history is provided at the adjusted basis, taking into account all of the recent filings.

Sharpe Ratio = -0.0465

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

Estimated Market Risk

 2.35
  actual daily
20
80% of assets are more volatile

Expected Return

 -0.11
  actual daily
0
Most of other assets have higher returns

Risk-Adjusted Return

 -0.05
  actual daily
0
Most of other assets perform better
Based on monthly moving average KKR Co is not performing at its full potential. However, 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 KKR Co to a well-diversified portfolio.
Price Book
5.184
Enterprise Value Ebitda
6.4575
Price Sales
4.8809
Shares Float
675.4 M
Dividend Share
0.7

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 PriceJanuary 31, 2025167.07
Lowest PriceFebruary 13, 2025139.3

KKR Co February 17, 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 0.39 
KKR Co Price Rate Of Daily Change 1.01 
KKR Co Price Action Indicator 1.04 

KKR Co February 17, 2025 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 Tue, Nov 19, 2024 and Mon, Feb 17, 2025 has a statistical range of 27.77 with a coefficient of variation of 4.67. The daily prices for the period are spread out with arithmetic mean of 153.43. The median price for the last 90 days is 152.52. The company underwent 1:1 stock split on 1st of June 2022. KKR Co LP issued dividends to stockholders on 2025-02-14.
OpenHighLowCloseVolume
02/17/2025
 139.30  141.76  138.54  140.56 
02/17/2025
 139.30  141.76  138.54  140.56 
02/14/2025 139.61  141.76  138.54  140.56  1,792,447 
02/13/2025 140.97  141.45  137.84  139.30  3,615,100 
02/12/2025 140.62  141.00  138.40  139.54  7,074,638 
02/11/2025 146.11  146.87  141.88  142.46  5,697,796 
02/10/2025 150.10  151.40  146.56  147.93  3,723,580 
02/07/2025 152.23  152.59  148.41  148.61  2,928,450 
02/06/2025 154.33  155.61  149.21  151.59  5,508,767 
02/05/2025 146.92  154.40  146.92  153.81  5,089,051 
02/04/2025 161.87  162.39  149.00  149.30  9,268,600 
02/03/2025 162.01  164.44  159.39  163.22  4,527,500 
01/31/2025 167.73  170.40  166.68  167.07  3,400,900 
01/30/2025 167.48  168.99  165.41  166.87  2,428,400 
01/29/2025 166.94  170.16  165.98  166.30  4,096,900 
01/28/2025 161.68  167.50  160.21  167.05  3,923,200 
01/27/2025 161.14  161.34  157.70  161.20  4,432,000 
01/24/2025 164.89  165.83  164.58  165.53  2,837,000 
01/23/2025 161.03  165.43  160.85  165.34  2,980,700 
01/22/2025 161.56  162.18  158.88  161.51  3,794,500 
01/21/2025 158.49  161.10  157.68  160.71  4,618,600 
01/17/2025 155.63  158.25  153.88  157.57  3,878,800 
01/16/2025 151.56  154.01  150.81  153.24  3,446,700 
01/15/2025 151.49  151.65  148.68  150.50  5,081,900 
01/14/2025 143.40  144.77  142.00  143.65  3,942,500 
01/13/2025 139.08  141.83  138.88  141.25  3,495,300 
01/10/2025 145.73  147.00  140.23  140.93  3,968,600 
01/08/2025 146.39  148.39  145.69  148.24  3,820,400 
01/07/2025 150.90  151.60  143.91  146.62  3,786,900 
01/06/2025 153.81  154.73  150.65  150.74  3,392,600 
01/03/2025 150.58  152.19  149.93  152.03  1,687,000 
01/02/2025 149.36  150.39  147.04  149.19  1,664,700 
12/31/2024 149.31  150.06  147.62  147.91  1,713,900 
12/30/2024 147.09  149.73  146.04  148.39  1,677,100 
12/27/2024 150.62  151.77  148.81  149.86  1,571,900 
12/26/2024 151.80  152.89  150.61  152.52  1,301,000 
12/24/2024 149.88  152.58  148.64  152.58  1,232,900 
12/23/2024 147.00  149.61  145.40  148.94  2,740,600 
12/20/2024 142.01  149.42  141.26  147.58  8,311,100 
12/19/2024 146.94  147.71  143.04  143.53  5,375,800 
12/18/2024 151.87  152.25  142.83  142.96  3,762,700 
12/17/2024 154.82  154.82  149.69  151.23  3,666,000 
12/16/2024 155.52  156.55  154.14  156.12  2,311,000 
12/13/2024 157.33  157.99  154.26  154.34  2,612,600 
12/12/2024 157.39  157.87  155.59  155.75  2,434,000 
12/11/2024 153.44  158.10  153.39  157.39  4,191,900 
12/10/2024 151.48  153.56  151.06  151.81  4,270,100 
12/09/2024 158.37  159.19  151.71  152.35  6,143,200 
12/06/2024 157.48  158.90  156.91  158.01  4,057,500 
12/05/2024 157.39  159.38  156.83  157.04  3,681,500 
12/04/2024 158.22  158.85  155.84  157.60  3,971,200 
12/03/2024 160.25  160.94  157.20  157.90  2,801,100 
12/02/2024 163.08  163.66  159.50  159.65  3,866,100 
11/29/2024 161.90  163.68  161.66  162.87  2,665,400 
11/27/2024 161.56  162.73  159.91  160.03  4,272,900 
11/26/2024 159.00  161.53  158.28  161.27  3,211,500 
11/25/2024 159.50  161.11  158.01  158.94  3,856,300 
11/22/2024 157.68  159.58  157.00  158.63  3,164,000 
11/21/2024 153.83  158.46  152.34  157.67  4,027,500 
11/20/2024 153.21  154.58  150.67  152.18  3,723,000 
11/19/2024 152.22  153.05  150.95  152.78  2,457,000 

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 OutstandingB1.1 B
Net Loss-1 B-994.3 M

KKR Co Quarterly Net Working Capital

167.93 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 Analyst Advice Now

   

Analyst Advice

Analyst recommendations and target price estimates broken down by several categories
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.

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.