KKR Group Finance Co. IX LLC (KKRS)
NYSE: KKRS · Real-Time Price · USD · Preferred Stock
17.97
-0.07 (-0.39%)
Aug 1, 2025, 4:00 PM - Market closed
KKRS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 17.92 | 18.00 | 17.91 | 17.97 | 17.97 | -0.39% | 20,178 |
| Jul 31, 2025 | 17.76 | 18.06 | 17.76 | 18.04 | 18.04 | 1.46% | 75,998 |
| Jul 30, 2025 | 17.84 | 17.92 | 17.77 | 17.78 | 17.78 | -0.34% | 28,592 |
| Jul 29, 2025 | 17.81 | 17.88 | 17.77 | 17.84 | 17.84 | 0.45% | 15,635 |
| Jul 28, 2025 | 17.88 | 17.88 | 17.76 | 17.76 | 17.76 | -0.73% | 19,839 |
| Jul 25, 2025 | 17.82 | 17.89 | 17.77 | 17.89 | 17.89 | 0.70% | 12,842 |
| Jul 24, 2025 | 17.76 | 17.77 | 17.72 | 17.77 | 17.77 | 0.25% | 25,574 |
| Jul 23, 2025 | 17.80 | 17.80 | 17.66 | 17.72 | 17.72 | -0.28% | 43,932 |
| Jul 22, 2025 | 17.70 | 17.80 | 17.70 | 17.77 | 17.77 | 0.06% | 17,865 |
| Jul 21, 2025 | 17.80 | 17.89 | 17.72 | 17.76 | 17.76 | -0.11% | 19,433 |
| Jul 18, 2025 | 17.80 | 17.86 | 17.75 | 17.78 | 17.78 | 0.06% | 8,580 |
| Jul 17, 2025 | 17.65 | 17.79 | 17.65 | 17.77 | 17.77 | 0.68% | 12,721 |
| Jul 16, 2025 | 17.68 | 17.72 | 17.62 | 17.65 | 17.65 | -0.28% | 15,279 |
| Jul 15, 2025 | 17.88 | 17.88 | 17.70 | 17.70 | 17.70 | -0.67% | 20,140 |
| Jul 14, 2025 | 17.96 | 18.00 | 17.80 | 17.82 | 17.82 | -0.67% | 11,449 |
| Jul 11, 2025 | 17.99 | 18.05 | 17.86 | 17.94 | 17.94 | -0.61% | 8,526 |
| Jul 10, 2025 | 17.88 | 18.05 | 17.87 | 18.05 | 18.05 | 0.95% | 13,908 |
| Jul 9, 2025 | 17.74 | 17.88 | 17.74 | 17.88 | 17.88 | 0.79% | 9,463 |
| Jul 8, 2025 | 17.72 | 17.74 | 17.59 | 17.74 | 17.74 | 0.11% | 8,795 |
| Jul 7, 2025 | 17.75 | 17.82 | 17.65 | 17.72 | 17.72 | 0.06% | 28,455 |
| Jul 3, 2025 | 17.67 | 17.75 | 17.67 | 17.71 | 17.71 | 0.34% | 11,667 |
| Jul 2, 2025 | 17.46 | 17.73 | 17.41 | 17.65 | 17.65 | 1.09% | 43,685 |
| Jul 1, 2025 | 17.24 | 17.47 | 17.24 | 17.46 | 17.46 | 1.28% | 22,543 |
| Jun 30, 2025 | 17.26 | 17.32 | 17.21 | 17.24 | 17.24 | -0.12% | 108,546 |
| Jun 27, 2025 | 17.31 | 17.45 | 17.26 | 17.26 | 17.26 | -0.29% | 54,057 |
| Jun 26, 2025 | 17.25 | 17.40 | 17.25 | 17.31 | 17.31 | 0.64% | 17,245 |
| Jun 25, 2025 | 17.23 | 17.29 | 17.16 | 17.20 | 17.20 | -0.06% | 26,979 |
| Jun 24, 2025 | 17.23 | 17.36 | 17.18 | 17.21 | 17.21 | 0.12% | 37,224 |
| Jun 23, 2025 | 17.15 | 17.23 | 17.10 | 17.19 | 17.19 | 0.35% | 259,222 |
| Jun 20, 2025 | 17.05 | 17.23 | 17.05 | 17.13 | 17.13 | 0.26% | 24,560 |
| Jun 18, 2025 | 17.11 | 17.13 | 17.05 | 17.09 | 17.09 | 0.26% | 33,017 |
| Jun 17, 2025 | 17.09 | 17.10 | 17.01 | 17.04 | 17.04 | -0.12% | 23,324 |
| Jun 16, 2025 | 17.11 | 17.20 | 17.02 | 17.06 | 17.06 | -0.18% | 46,508 |
| Jun 13, 2025 | 17.20 | 17.20 | 17.03 | 17.09 | 17.09 | -1.95% | 30,687 |
| Jun 12, 2025 | 17.48 | 17.52 | 17.38 | 17.43 | 17.14 | -0.06% | 20,635 |
| Jun 11, 2025 | 17.53 | 17.63 | 17.43 | 17.44 | 17.15 | -0.40% | 46,773 |
| Jun 10, 2025 | 17.52 | 17.56 | 17.49 | 17.51 | 17.22 | - | 34,625 |
| Jun 9, 2025 | 17.50 | 17.56 | 17.46 | 17.51 | 17.22 | 0.23% | 41,284 |
| Jun 6, 2025 | 17.56 | 17.56 | 17.46 | 17.47 | 17.18 | -0.29% | 8,586 |
| Jun 5, 2025 | 17.54 | 17.65 | 17.47 | 17.52 | 17.23 | 0.29% | 55,713 |
| Jun 4, 2025 | 17.59 | 17.63 | 17.46 | 17.47 | 17.18 | -0.17% | 106,711 |
| Jun 3, 2025 | 17.46 | 17.65 | 17.46 | 17.50 | 17.21 | 0.29% | 34,714 |
| Jun 2, 2025 | 17.55 | 17.55 | 17.31 | 17.45 | 17.16 | -0.40% | 12,581 |
| May 30, 2025 | 17.48 | 17.61 | 17.36 | 17.52 | 17.23 | 0.40% | 107,361 |
| May 29, 2025 | 17.55 | 17.55 | 17.41 | 17.45 | 17.16 | -0.11% | 20,970 |
| May 28, 2025 | 17.56 | 17.71 | 17.44 | 17.47 | 17.18 | -0.63% | 19,121 |
| May 27, 2025 | 17.67 | 17.70 | 17.52 | 17.58 | 17.29 | 0.63% | 108,223 |
| May 23, 2025 | 17.55 | 17.58 | 17.38 | 17.47 | 17.18 | -0.17% | 49,059 |
| May 22, 2025 | 17.53 | 17.58 | 17.41 | 17.50 | 17.21 | -0.11% | 113,082 |
| May 21, 2025 | 17.77 | 17.80 | 17.44 | 17.52 | 17.23 | -1.57% | 69,328 |