Skip to main content
logo
KKR Group Finance Co. IX LLC (KKRS)
NYSE: KKRS · Real-Time Price · USD · Preferred Stock
17.42
+0.18 (1.04%)
Jul 1, 2025, 1:27 PM - Market open

KKRS Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 30, 202517.2617.3217.2117.2417.24-0.12%108,546
Jun 27, 202517.3117.4517.2617.2617.26-0.29%54,057
Jun 26, 202517.2517.4017.2517.3117.310.64%17,245
Jun 25, 202517.2317.2917.1617.2017.20-0.06%26,979
Jun 24, 202517.2317.3617.1817.2117.210.12%37,224
Jun 23, 202517.1517.2317.1017.1917.190.35%259,222
Jun 20, 202517.0517.2317.0517.1317.130.26%24,560
Jun 18, 202517.1117.1317.0517.0917.090.26%33,017
Jun 17, 202517.0917.1017.0117.0417.04-0.12%23,324
Jun 16, 202517.1117.2017.0217.0617.06-0.18%46,508
Jun 13, 202517.2017.2017.0317.0917.09-1.95%30,687
Jun 12, 202517.4817.5217.3817.4317.14-0.06%20,635
Jun 11, 202517.5317.6317.4317.4417.15-0.40%46,773
Jun 10, 202517.5217.5617.4917.5117.22-34,625
Jun 9, 202517.5017.5617.4617.5117.220.23%41,284
Jun 6, 202517.5617.5617.4617.4717.18-0.29%8,586
Jun 5, 202517.5417.6517.4717.5217.230.29%55,713
Jun 4, 202517.5917.6317.4617.4717.18-0.17%106,711
Jun 3, 202517.4617.6517.4617.5017.210.29%34,714
Jun 2, 202517.5517.5517.3117.4517.16-0.40%12,581
May 30, 202517.4817.6117.3617.5217.230.40%107,361
May 29, 202517.5517.5517.4117.4517.16-0.11%20,970
May 28, 202517.5617.7117.4417.4717.18-0.63%19,121
May 27, 202517.6717.7017.5217.5817.290.63%108,223
May 23, 202517.5517.5817.3817.4717.18-0.17%49,059
May 22, 202517.5317.5817.4117.5017.21-0.11%113,082
May 21, 202517.7717.8017.4417.5217.23-1.57%69,328
May 20, 202517.7617.9617.6117.8017.510.79%168,968
May 19, 202517.2717.6617.2417.6617.371.44%37,268
May 16, 202517.4217.4617.2017.4117.120.23%52,943
May 15, 202517.3117.4617.3017.3717.080.29%14,127
May 14, 202517.5217.6517.3017.3217.03-1.09%21,506
May 13, 202517.6517.6517.5017.5117.22-0.34%9,093
May 12, 202517.6917.7217.5317.5717.28-0.11%19,867
May 9, 202517.6517.7317.4017.5917.30-0.34%17,385
May 8, 202517.8417.8817.6517.6517.36-0.79%7,566
May 7, 202517.6317.8217.6017.7917.501.37%26,284
May 6, 202517.3317.5517.1217.5517.261.09%17,981
May 5, 202517.4717.4717.2117.3617.07-0.63%55,392
May 2, 202517.3017.5817.2517.4717.180.81%33,413
May 1, 202517.3217.3917.1217.3317.040.46%56,119
Apr 30, 202517.2717.3517.1317.2516.96-0.63%33,251
Apr 29, 202517.2117.4617.2017.3617.070.12%90,328
Apr 28, 202517.4117.4317.2617.3417.05-0.17%25,306
Apr 25, 202517.3917.5017.2617.3717.08-40,377
Apr 24, 202517.0917.4617.0917.3717.081.88%27,545
Apr 23, 202516.9017.1416.8717.0516.771.91%101,556
Apr 22, 202516.6116.8416.6016.7316.450.84%257,359
Apr 21, 202516.6016.6516.4016.5916.32-1.66%109,461
Apr 17, 202516.7416.9716.7416.8716.590.78%63,637