Kroger Company Stock Price History
| KR Stock | USD 65.47 0.59 0.91% |
Below is the normalized historical share price chart for Kroger Company extending back to January 02, 1962. 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 Kroger stands at 65.47, as last reported on the 25th of February, with the highest price reaching 65.84 and the lowest price hitting 64.88 during the day.
If you're considering investing in Kroger Stock, it is important to understand the factors that can impact its price. Currently, Kroger Company is very steady. Kroger Company has Sharpe Ratio of 0.11, which conveys that the firm had a 0.11 % return per unit of risk over the last 3 months. We have found thirty technical indicators for Kroger, which you can use to evaluate the volatility of the firm. Please verify Kroger's Downside Deviation of 1.19, mean deviation of 1.04, and Risk Adjusted Performance of 0.1027 to check out if the risk estimate we provide is consistent with the expected return of 0.16%.
At this time, Kroger's Total Stockholder Equity is relatively stable compared to the past year. As of 02/25/2025, Common Stock Shares Outstanding is likely to grow to about 1.2 B, while Common Stock Total Equity is likely to drop slightly above 1.2 B. . At this time, Kroger's Price To Sales Ratio is relatively stable compared to the past year. As of 02/25/2025, Price To Operating Cash Flows Ratio is likely to grow to 6.94, though Price Book Value Ratio is likely to grow to (1.21). Kroger Stock price history is provided at the adjusted basis, taking into account all of the recent filings.
IPO Date 26th of January 1928 | 200 Day MA 56.4291 | 50 Day MA 61.7592 | Beta 0.463 |
Kroger |
Sharpe Ratio = 0.1115
| Best Portfolio | Best Equity | |||
| Good Returns | ||||
| Average Returns | ||||
| Small Returns | KR | |||
| Cash | Small Risk | Average Risk | High Risk | Huge Risk |
| Negative Returns |
Estimated Market Risk
| 1.45 actual daily | 12 88% of assets are more volatile |
Expected Return
| 0.16 actual daily | 3 97% of assets have higher returns |
Risk-Adjusted Return
| 0.11 actual daily | 8 92% of assets perform better |
Based on monthly moving average Kroger is performing at about 8% 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 Kroger by adding it to a well-diversified portfolio.
Price Book 3.6393 | Enterprise Value Ebitda 8.0195 | Price Sales 0.3132 | Shares Float 741.2 M | Dividend Share 1.22 |
Kroger Stock Price History Chart
There are several ways to analyze Kroger Stock price data. The simplest method is using a basic Kroger candlestick price chart, which shows Kroger 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 Price | February 12, 2025 | 65.48 |
| Lowest Price | December 9, 2024 | 57.49 |
Kroger February 25, 2025 Stock Price Synopsis
Various analyses of Kroger's daily price changes, such as its Balance Of Power or Price Action, are crucial when deciding whether to buy, hold, or sell Kroger Stock. It can be used to describe the percentage change in the price of Kroger from one trading day to the next and could be a valuable metric for traders and investors to gauge the volatility and momentum of Kroger Stock.| Kroger Price Action Indicator | 0.41 | |
| Kroger Price Rate Of Daily Change | 1.01 | |
| Kroger Price Daily Balance Of Power | 0.61 |
Kroger February 25, 2025 Stock Price Analysis
Kroger Stock Price History Data
The price series of Kroger for the period between Wed, Nov 27, 2024 and Tue, Feb 25, 2025 has a statistical range of 8.15 with a coefficient of variation of 3.97. The daily prices for the period are spread out with arithmetic mean of 61.01. The median price for the last 90 days is 60.66. The company underwent 2:1 stock split on 14th of July 2015. Kroger Company issued dividends to stockholders on 2025-02-14.| Open | High | Low | Close | Volume | ||
02/25/2025 | 64.88 | 65.84 | 64.88 | 65.47 | ||
| 02/24/2025 | 64.08 | 65.27 | 63.88 | 64.88 | 4,004,547 | |
| 02/21/2025 | 64.19 | 65.37 | 63.57 | 65.06 | 3,931,534 | |
| 02/20/2025 | 64.56 | 65.33 | 64.14 | 64.39 | 5,909,600 | |
| 02/19/2025 | 65.39 | 65.67 | 64.38 | 65.45 | 5,834,729 | |
| 02/18/2025 | 65.19 | 65.85 | 64.87 | 65.26 | 3,931,100 | |
| 02/14/2025 | 65.30 | 65.74 | 65.12 | 65.13 | 3,044,768 | |
| 02/13/2025 | 65.54 | 65.86 | 65.28 | 65.31 | 3,906,500 | |
| 02/12/2025 | 64.33 | 65.51 | 64.06 | 65.48 | 6,302,400 | |
| 02/11/2025 | 64.78 | 65.22 | 64.51 | 64.73 | 3,610,500 | |
| 02/10/2025 | 64.63 | 65.08 | 64.47 | 64.96 | 4,465,600 | |
| 02/07/2025 | 64.55 | 65.40 | 64.12 | 64.68 | 4,517,200 | |
| 02/06/2025 | 65.38 | 65.43 | 64.48 | 64.59 | 5,608,600 | |
| 02/05/2025 | 64.03 | 65.32 | 63.95 | 65.10 | 7,883,600 | |
| 02/04/2025 | 63.45 | 64.58 | 63.17 | 63.67 | 5,315,400 | |
| 02/03/2025 | 61.08 | 63.79 | 61.08 | 63.02 | 8,647,500 | |
| 01/31/2025 | 60.48 | 61.56 | 60.43 | 61.34 | 4,468,600 | |
| 01/30/2025 | 61.11 | 61.48 | 60.45 | 60.74 | 3,699,800 | |
| 01/29/2025 | 60.14 | 61.33 | 60.01 | 60.76 | 4,727,700 | |
| 01/28/2025 | 60.58 | 61.08 | 60.07 | 60.08 | 3,890,700 | |
| 01/27/2025 | 59.02 | 60.23 | 58.97 | 60.19 | 4,123,400 | |
| 01/24/2025 | 58.04 | 58.79 | 58.04 | 58.41 | 3,979,700 | |
| 01/23/2025 | 58.41 | 58.50 | 57.87 | 58.28 | 4,845,600 | |
| 01/22/2025 | 58.75 | 58.90 | 58.26 | 58.47 | 5,000,200 | |
| 01/21/2025 | 58.48 | 58.94 | 58.31 | 58.75 | 4,460,800 | |
| 01/17/2025 | 58.49 | 58.78 | 57.84 | 58.08 | 5,690,300 | |
| 01/16/2025 | 58.18 | 58.66 | 57.84 | 58.33 | 4,070,900 | |
| 01/15/2025 | 59.90 | 59.92 | 58.34 | 58.40 | 4,751,400 | |
| 01/14/2025 | 59.21 | 60.13 | 59.21 | 59.63 | 4,997,200 | |
| 01/13/2025 | 58.81 | 59.42 | 58.49 | 59.20 | 5,382,600 | |
| 01/10/2025 | 58.51 | 59.42 | 58.13 | 58.83 | 5,928,400 | |
| 01/08/2025 | 58.87 | 59.08 | 58.05 | 58.61 | 5,370,800 | |
| 01/07/2025 | 60.32 | 60.70 | 58.45 | 58.85 | 6,361,800 | |
| 01/06/2025 | 61.72 | 61.76 | 59.98 | 60.32 | 7,098,600 | |
| 01/03/2025 | 61.64 | 61.98 | 61.13 | 61.16 | 10,650,900 | |
| 01/02/2025 | 61.30 | 61.96 | 61.10 | 61.64 | 3,641,900 | |
| 12/31/2024 | 61.23 | 61.55 | 60.67 | 60.85 | 3,757,900 | |
| 12/30/2024 | 61.69 | 61.84 | 60.84 | 60.93 | 10,799,900 | |
| 12/27/2024 | 61.91 | 62.83 | 61.90 | 62.04 | 3,628,400 | |
| 12/26/2024 | 61.36 | 62.61 | 61.31 | 62.45 | 4,752,900 | |
| 12/24/2024 | 60.99 | 61.56 | 60.61 | 61.53 | 1,991,600 | |
| 12/23/2024 | 61.25 | 61.71 | 60.44 | 60.66 | 4,649,200 | |
| 12/20/2024 | 61.40 | 62.66 | 60.77 | 61.55 | 38,443,000 | |
| 12/19/2024 | 60.37 | 61.44 | 60.03 | 60.66 | 5,096,800 | |
| 12/18/2024 | 60.61 | 61.63 | 60.38 | 60.59 | 7,455,800 | |
| 12/17/2024 | 61.50 | 61.71 | 60.50 | 60.87 | 5,032,400 | |
| 12/16/2024 | 61.74 | 62.57 | 61.39 | 61.72 | 4,993,400 | |
| 12/13/2024 | 62.69 | 63.14 | 61.76 | 61.76 | 5,307,500 | |
| 12/12/2024 | 62.91 | 63.28 | 62.05 | 62.99 | 10,204,900 | |
| 12/11/2024 | 60.21 | 61.73 | 60.21 | 61.03 | 8,729,000 | |
| 12/10/2024 | 57.53 | 61.00 | 57.53 | 60.43 | 10,993,900 | |
| 12/09/2024 | 59.09 | 59.09 | 57.41 | 57.49 | 5,551,400 | |
| 12/06/2024 | 59.41 | 60.37 | 58.81 | 58.94 | 4,992,600 | |
| 12/05/2024 | 58.42 | 61.07 | 58.23 | 60.41 | 6,670,100 | |
| 12/04/2024 | 59.61 | 59.85 | 59.16 | 59.62 | 5,731,000 | |
| 12/03/2024 | 60.12 | 60.31 | 59.06 | 59.68 | 4,396,800 | |
| 12/02/2024 | 60.20 | 60.54 | 59.30 | 59.86 | 4,168,600 | |
| 11/29/2024 | 60.52 | 60.86 | 60.32 | 60.78 | 2,532,200 | |
| 11/27/2024 | 60.84 | 60.88 | 60.03 | 60.21 | 3,117,400 | |
| 11/26/2024 | 59.71 | 60.40 | 59.35 | 60.27 | 3,694,800 | |
| 11/25/2024 | 58.93 | 60.28 | 58.86 | 59.80 | 6,168,700 |
About Kroger Stock history
Kroger 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 Kroger is vital when making an investment decision, and regardless of whether you use fundamental or technical analysis, your return on investment in Kroger Company 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 Kroger stock prices may prove useful in developing a viable investing in Kroger
| Last Reported | Projected for Next Year | ||
| Common Stock Shares Outstanding | 833.8 M | 1.2 B | |
| Net Income Applicable To Common Shares | 2.6 B | 1.5 B |
Kroger Stock Technical Analysis
Kroger 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.
Did you try this?
Run Price Transformation Now
Price TransformationUse Price Transformation models to analyze the depth of different equity instruments across global markets |
| All Next | Launch Module |
Kroger Technical and Predictive Indicators
Predictive indicators are helping investors to find signals for Kroger's price direction in advance. Along with the technical and fundamental analysis of Kroger Stock historical price patterns, it is also worthwhile for investors to track various predictive indicators of Kroger 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.
| Risk Adjusted Performance | 0.1027 | |||
| Jensen Alpha | 0.1771 | |||
| Total Risk Alpha | 0.1856 | |||
| Sortino Ratio | 0.1525 | |||
| Treynor Ratio | 1.14 |
| Cycle Indicators | ||
| Math Operators | ||
| Math Transform | ||
| Momentum Indicators | ||
| Overlap Studies | ||
| Pattern Recognition | ||
| Price Transform | ||
| Statistic Functions | ||
| Volatility Indicators | ||
| Volume Indicators |
Additional Tools for Kroger Stock Analysis
When running Kroger's price analysis, check to measure Kroger'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 Kroger is operating at the current time. Most of Kroger's value examination focuses on studying past and present price action to predict the probability of Kroger's future price movements. You can analyze the entity against its peers and the financial market as a whole to determine factors that move Kroger's price. Additionally, you may evaluate how the addition of Kroger to your portfolios can decrease your overall portfolio volatility.