Kkr Co Lp Stock Price History

KKR Stock  USD 157.67  5.49  3.61%   
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 157.67, as last reported on the 21st of November, with the highest price reaching 158.45 and the lowest price hitting 152.34 during the day.
IPO Date
15th of July 2010
200 Day MA
113.5881
50 Day MA
138.2122
Beta
1.606
 
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 0.22, which conveys that the firm had a 0.22% 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 0.1688, and Mean Deviation of 1.27 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 11/21/2024, Liabilities And Stockholders Equity is likely to grow to about 333.2 B, while Common Stock is likely to drop slightly above 8.4 M. . As of 11/21/2024, Price To Sales Ratio is likely to drop to 3.07. In addition to that, Price Earnings Ratio is likely to drop to 18.29. KKR Stock price history is provided at the adjusted basis, taking into account all of the recent filings.

Sharpe Ratio = 0.2228

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

Estimated Market Risk

 1.87
  actual daily
16
84% of assets are more volatile

Expected Return

 0.42
  actual daily
8
92% of assets have higher returns

Risk-Adjusted Return

 0.22
  actual daily
17
83% of assets perform better
Based on monthly moving average KKR Co is performing at about 17% 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
5.6125
Enterprise Value Ebitda
7.4327
Price Sales
5.0485
Shares Float
672.4 M
Dividend Share
0.69

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 PriceNovember 21, 2024157.67
Lowest PriceSeptember 6, 2024116.09

KKR Co November 21, 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 0.90 
KKR Co Accumulation Distribution 155,269 
KKR Co Price Rate Of Daily Change 1.04 
KKR Co Price Action Indicator 5.02 

KKR Co November 21, 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 Fri, Aug 23, 2024 and Thu, Nov 21, 2024 has a statistical range of 39.81 with a coefficient of variation of 8.32. The daily prices for the period are spread out with arithmetic mean of 133.6. The median price for the last 90 days is 132.95. The company underwent 1:1 stock split on 1st of June 2022. KKR Co LP issued dividends to stockholders on 2024-11-04.
OpenHighLowCloseVolume
11/21/2024 153.83  158.45  152.34  157.67  4,026,573 
11/20/2024 153.21  154.58  150.67  152.18  3,709,810 
11/19/2024 152.22  153.05  150.95  152.78  2,454,055 
11/18/2024 150.58  152.60  149.33  152.45  3,081,106 
11/15/2024 149.83  151.45  148.09  150.02  2,246,832 
11/14/2024 152.43  153.14  150.11  150.52  2,575,568 
11/13/2024 152.65  153.87  151.08  152.13  1,631,407 
11/12/2024 155.00  155.79  152.32  153.16  2,031,272 
11/11/2024 154.12  156.54  153.80  155.90  3,680,001 
11/08/2024 150.21  152.62  150.21  152.20  2,518,694 
11/07/2024 151.56  151.98  149.04  150.71  2,643,177 
11/06/2024 147.48  153.51  147.07  152.27  6,108,710 
11/05/2024 137.17  139.66  137.07  138.99  3,421,140 
11/04/2024 137.52  138.47  135.83  136.81  2,012,940 
11/01/2024 138.32  140.68  137.21  137.41  2,672,800 
10/31/2024 138.91  140.17  137.23  138.06  2,620,300 
10/30/2024 139.87  141.64  139.75  140.00  2,023,700 
10/29/2024 139.82  140.31  138.56  139.15  2,234,400 
10/28/2024 141.16  141.96  139.70  140.57  2,716,400 
10/25/2024 144.42  144.49  138.72  139.70  2,866,200 
10/24/2024 142.86  146.96  141.13  143.10  4,353,600 
10/23/2024 139.85  141.13  137.76  138.37  4,774,700 
10/22/2024 139.51  140.80  138.78  139.99  2,200,200 
10/21/2024 139.62  141.50  139.56  140.39  2,853,700 
10/18/2024 137.69  139.97  137.18  139.63  2,954,500 
10/17/2024 136.83  139.64  136.19  137.66  3,135,700 
10/16/2024 136.12  137.70  135.03  135.50  2,433,100 
10/15/2024 136.69  137.62  134.97  135.61  2,352,600 
10/14/2024 136.06  136.94  134.55  136.37  1,940,900 
10/11/2024 133.91  135.73  133.91  135.42  2,084,600 
10/10/2024 134.34  135.08  132.86  132.95  3,215,700 
10/09/2024 131.62  134.93  131.38  134.78  2,863,900 
10/08/2024 131.53  132.28  130.57  131.18  2,069,300 
10/07/2024 132.74  133.53  130.06  131.16  2,291,700 
10/04/2024 132.99  133.38  131.51  133.11  2,096,700 
10/03/2024 131.52  131.92  129.47  130.73  2,147,200 
10/02/2024 129.83  132.69  129.83  132.05  2,118,700 
10/01/2024 130.41  131.35  128.54  129.70  2,577,500 
09/30/2024 131.15  131.67  128.21  130.41  3,315,300 
09/27/2024 131.78  132.79  130.56  131.97  2,909,300 
09/26/2024 132.80  133.71  130.78  131.21  1,903,600 
09/25/2024 132.31  132.77  131.33  131.50  1,415,100 
09/24/2024 132.48  132.96  130.95  132.22  1,987,100 
09/23/2024 133.83  134.68  131.28  132.43  1,942,400 
09/20/2024 131.39  133.30  131.33  133.06  5,417,400 
09/19/2024 132.55  133.67  130.71  132.63  3,448,600 
09/18/2024 128.31  130.76  125.71  129.09  3,673,000 
09/17/2024 127.39  128.57  126.33  127.81  2,376,600 
09/16/2024 123.84  126.63  123.27  126.38  3,297,000 
09/13/2024 120.81  123.36  120.81  122.64  3,506,000 
09/12/2024 118.07  120.79  116.49  120.21  4,592,000 
09/11/2024 117.19  118.31  113.78  118.14  3,754,700 
09/10/2024 118.86  119.14  114.92  117.91  2,015,400 
09/09/2024 117.84  119.74  117.36  118.31  2,515,800 
09/06/2024 118.70  119.17  115.09  116.09  2,657,600 
09/05/2024 117.64  119.64  116.93  118.29  2,101,000 
09/04/2024 117.78  119.50  116.75  117.52  2,540,000 
09/03/2024 121.90  123.05  117.14  118.12  4,263,300 
08/30/2024 122.97  124.04  121.58  123.61  2,849,300 
08/29/2024 121.92  123.14  121.06  122.01  1,693,900 
08/28/2024 122.12  123.26  121.01  121.48  2,392,900 

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

162.16 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 Price Transformation Now

   

Price Transformation

Use Price Transformation models to analyze the depth of different equity instruments across global markets
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.