Get the Stockscreener App
107.73
1.85%
-2.03
After Hours:
107.99
0.26
+0.24%
Kroger Co Stock (KKR) Price History
The historical daily chart and data for Kroger Co stock (KKR), show that the latest closing stock price as of September 04, 2026, is $107.73.
- Kroger Co all-time high stock price is $170.40, occurred on January 31, 2025.
- The lowest Kroger Co stock price recorded was $8.00 on August 24, 2015. Since then, Kroger Co's stock price has risen over 1,247% to $107.73 now.
- The 52-week high stock price for KKR is $152.09, representing a 41.18% increase from the current share price, occurred on September 23, 2025.
- The 52-week low stock price for KKR is $82.67, indicating a -23.26% decrease from the current share price, occurred on March 12, 2026.
- The closing price of Kroger Co (KKR) stock in the beginning of 2025 was $73.53. The stock closed the year at $46.42, a loss of over -36.87% for the year.
The table below shows more information about KKR historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Sep 04, 2026 | $109.4 | $106.8 | $2.61 | 3,685,287.0 | -1.85% |
| Sep 03, 2026 | $110.9 | $106.8 | $4.08 | 4,127,846.0 | +3.13% |
| Sep 02, 2026 | $109.1 | $105.5 | $3.58 | 4,368,264.0 | +0.02% |
| Sep 01, 2026 | $109.4 | $105.8 | $3.62 | 4,046,855.0 | -3.02% |
| Aug 31, 2026 | $111.0 | $108.4 | $2.60 | 3,878,707.0 | +0.96% |
| Aug 28, 2026 | $111.6 | $108.6 | $3.02 | 2,423,599.0 | -0.59% |
| Aug 27, 2026 | $111.1 | $108.4 | $2.75 | 2,587,943.0 | +0.76% |
| Aug 26, 2026 | $109.0 | $106.9 | $2.11 | 2,301,213.0 | +0.86% |
| Aug 25, 2026 | $108.0 | $105.9 | $2.10 | 2,022,969.0 | +0.24% |
| Aug 24, 2026 | $109.4 | $107.1 | $2.28 | 2,941,909.0 | -1.07% |
| Aug 21, 2026 | $110.1 | $107.7 | $2.44 | 2,680,119.0 | +1.36% |
| Aug 20, 2026 | $110.0 | $106.9 | $3.05 | 3,644,235.0 | -3.11% |
| Aug 19, 2026 | $113.0 | $108.1 | $4.90 | 4,709,295.0 | +3.05% |
| Aug 18, 2026 | $109.4 | $106.5 | $2.85 | 3,965,694.0 | -1.51% |
| Aug 17, 2026 | $113.6 | $107.5 | $6.13 | 7,024,441.0 | -4.54% |
| Aug 14, 2026 | $116.2 | $113.4 | $2.77 | 5,778,342.0 | -1.12% |
| Aug 13, 2026 | $116.6 | $111.4 | $5.21 | 7,062,811.0 | +3.97% |
| Aug 12, 2026 | $114.6 | $109.1 | $5.47 | 6,388,745.0 | -0.06% |
| Aug 11, 2026 | $111.3 | $103.7 | $7.68 | 8,312,189.0 | +6.88% |
| Aug 10, 2026 | $104.3 | $101.2 | $3.11 | 6,041,369.0 | +0.99% |
Kroger Co Stock (KKR) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Kroger Co stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of KKR shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Kroger Co stock price history provides a foundation for understanding how the company's stock has evolved over time.
Kroger Co Stock (KKR) Price History 2026
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Sep, 2026 | $110.9 | $105.5 | $5.39 | 19,913,539.0 | -1.81% |
| Aug, 2026 | $116.6 | $101.2 | $15.42 | 97,260,796.0 | +8.18% |
| Jul, 2026 | $104.2 | $91.37 | $12.80 | 81,147,756.0 | +10.50% |
| Jun, 2026 | $101.0 | $87.50 | $13.55 | 106,476,323.0 | -4.34% |
| May, 2026 | $106.1 | $91.08 | $15.06 | 92,337,805.0 | -8.05% |
| Apr, 2026 | $107.7 | $88.08 | $19.57 | 102,144,917.0 | +12.80% |
| Mar, 2026 | $96.09 | $82.67 | $13.42 | 176,437,362.0 | +5.50% |
| Feb, 2026 | $116.1 | $86.34 | $29.73 | 205,261,360.0 | -23.26% |
| Jan, 2026 | $137.3 | $113.4 | $23.90 | 87,722,819.0 | -10.37% |
Kroger Co Stock (KKR) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2025 | $144.8 | $119.1 | $25.75 | 80,799,001.0 | +5.18% |
| Nov, 2025 | $124.7 | $112.0 | $12.70 | 94,062,493.0 | +3.36% |
| Oct, 2025 | $130.3 | $115.1 | $15.27 | 105,246,049.0 | -8.94% |
| Sep, 2025 | $152.1 | $126.6 | $25.53 | 82,166,339.0 | -6.84% |
| Aug, 2025 | $149.3 | $136.0 | $13.29 | 65,658,726.0 | -4.84% |
| Jul, 2025 | $153.9 | $130.9 | $23.01 | 73,111,199.0 | +10.19% |
| Jun, 2025 | $136.1 | $117.8 | $18.29 | 69,784,242.0 | +9.53% |
| May, 2025 | $129.8 | $112.0 | $17.80 | 91,275,280.0 | +6.29% |
| Apr, 2025 | $121.7 | $86.15 | $35.50 | 159,763,492.0 | -1.16% |
| Mar, 2025 | $138.9 | $105.3 | $33.58 | 135,663,167.0 | -14.74% |
| Feb, 2025 | $164.4 | $127.2 | $37.28 | 100,142,502.0 | -18.84% |
| Jan, 2025 | $170.4 | $138.9 | $31.52 | 67,898,950.0 | +12.95% |
Kroger Co Stock (KKR) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $163.7 | $141.3 | $22.40 | 65,402,403.0 | -8.89% |
| Nov, 2024 | $163.7 | $135.8 | $27.85 | 62,778,765.0 | +17.82% |
| Oct, 2024 | $147.1 | $128.7 | $18.45 | 58,913,713.0 | +5.87% |
| Sep, 2024 | $134.8 | $113.9 | $20.93 | 57,169,516.0 | +5.50% |
| Aug, 2024 | $124.2 | $98.25 | $25.95 | 68,753,078.0 | +0.26% |
| Jul, 2024 | $128.8 | $103.6 | $25.16 | 73,596,732.0 | +17.30% |
| Jun, 2024 | $113.9 | $96.43 | $17.48 | 246,033,062.0 | +2.33% |
| May, 2024 | $108.0 | $93.94 | $14.06 | 86,059,091.0 | +10.50% |
| Apr, 2024 | $102.8 | $91.92 | $10.84 | 70,469,625.0 | -7.47% |
| Mar, 2024 | $103.5 | $94.66 | $8.82 | 66,317,921.0 | +2.36% |
| Feb, 2024 | $98.63 | $85.19 | $13.44 | 89,789,869.0 | +13.49% |
| Jan, 2024 | $88.51 | $78.95 | $9.56 | 59,428,471.0 | +4.50% |
0.14%
0.32%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):