Get the Stockscreener App
101.63
2.28%
2.27
After Hours:
101.00
-0.63
-0.62%
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 July 27, 2026, is $101.63.
- 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 1,170% to $101.63 now.
- The 52-week high stock price for KKR is $153.87, representing a 51.40% increase from the current share price, occurred on July 29, 2025.
- The 52-week low stock price for KKR is $82.67, indicating a -18.66% 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 |
|---|---|---|---|---|---|
| Jul 27, 2026 | $102.4 | $100.0 | $2.44 | 3,691,565.0 | +2.28% |
| Jul 24, 2026 | $99.49 | $95.77 | $3.72 | 3,866,838.0 | +3.53% |
| Jul 23, 2026 | $97.50 | $94.13 | $3.37 | 2,298,137.0 | +0.46% |
| Jul 22, 2026 | $97.47 | $94.83 | $2.64 | 2,564,608.0 | -1.63% |
| Jul 21, 2026 | $98.07 | $96.50 | $1.57 | 2,863,883.0 | +0.14% |
| Jul 20, 2026 | $101.5 | $96.42 | $5.06 | 3,397,218.0 | -3.93% |
| Jul 17, 2026 | $104.2 | $100.4 | $3.77 | 3,576,686.0 | -1.76% |
| Jul 16, 2026 | $102.8 | $99.73 | $3.12 | 6,295,909.0 | +1.78% |
| Jul 15, 2026 | $102.7 | $97.87 | $4.82 | 5,929,221.0 | +3.85% |
| Jul 14, 2026 | $98.38 | $96.05 | $2.33 | 2,522,304.0 | +0.31% |
| Jul 13, 2026 | $97.78 | $95.78 | $2.00 | 2,970,897.0 | -0.03% |
| Jul 10, 2026 | $99.22 | $96.90 | $2.32 | 2,839,178.0 | +0.70% |
| Jul 09, 2026 | $96.41 | $92.89 | $3.52 | 3,053,161.0 | +3.18% |
| Jul 08, 2026 | $94.16 | $91.37 | $2.79 | 2,772,113.0 | -1.93% |
| Jul 07, 2026 | $96.90 | $94.78 | $2.12 | 3,438,980.0 | -0.86% |
| Jul 06, 2026 | $96.99 | $94.15 | $2.84 | 3,800,681.0 | +2.27% |
| Jul 02, 2026 | $96.27 | $92.75 | $3.52 | 3,897,707.0 | +1.38% |
| Jul 01, 2026 | $94.29 | $92.01 | $2.28 | 3,485,438.0 | +0.85% |
| Jun 30, 2026 | $92.10 | $88.39 | $3.71 | 5,691,983.0 | +3.19% |
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 |
|---|---|---|---|---|---|
| Jul, 2026 | $104.2 | $91.37 | $12.80 | 66,956,089.0 | +10.73% |
| 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% |
1.95%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):