Skip to main content
logo
KKR Group Finance Co. IX LLC (KKRS)
NYSE: KKRS · Real-Time Price · USD · Preferred Stock
16.20
+0.07 (0.43%)
Apr 2, 2026, 4:00 PM EDT - Market closed

KKRS Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 2, 202616.0616.2016.0416.2016.200.43%24,111
Apr 1, 202616.0516.2316.0516.1316.130.81%17,429
Mar 31, 202616.2916.3915.8616.0016.00-1.60%198,881
Mar 30, 202616.2716.3516.1816.2616.260.12%19,120
Mar 27, 202616.0616.3116.0616.2416.240.43%50,975
Mar 26, 202616.4716.6315.9616.1716.17-2.77%95,839
Mar 25, 202616.8216.8816.6216.6316.63-0.54%9,134
Mar 24, 202616.8016.8016.6916.7216.72-0.95%10,370
Mar 23, 202616.7116.8916.7016.8816.880.90%10,116
Mar 20, 202616.7516.7616.5616.7316.73-0.30%39,839
Mar 19, 202617.0017.1316.7416.7816.78-1.64%41,873
Mar 18, 202617.1117.2017.0117.0617.06-0.12%10,701
Mar 17, 202617.1417.2317.0517.0817.08-0.18%15,225
Mar 16, 202617.1417.2317.0417.1117.11-0.06%20,571
Mar 13, 202617.3517.3517.0417.1217.12-2.34%26,316
Mar 12, 202617.5717.6217.4417.5317.24-0.40%49,463
Mar 11, 202617.5517.6517.5517.6017.310.34%126,203
Mar 10, 202617.4417.5617.4217.5417.250.57%104,203
Mar 9, 202617.4317.5117.3817.4417.150.06%28,410
Mar 6, 202617.5517.5517.3717.4317.14-0.74%49,091
Mar 5, 202617.5417.5817.4917.5617.270.34%17,723
Mar 4, 202617.4517.5617.4517.5017.210.34%19,287
Mar 3, 202617.6817.7017.3817.4417.15-1.52%22,556
Mar 2, 202617.5517.7917.5517.7117.420.68%24,496
Feb 27, 202617.5217.6217.3417.5917.300.23%165,777
Feb 26, 202617.5517.5817.4417.5517.260.17%35,341
Feb 25, 202617.4917.5317.4117.5217.230.23%17,864
Feb 24, 202617.3517.4917.3217.4817.190.69%31,559
Feb 23, 202617.6717.6917.2417.3617.07-1.59%26,387
Feb 20, 202617.7317.7917.6317.6417.35-0.62%16,199
Feb 19, 202617.8117.8317.6317.7517.46-0.67%24,753
Feb 18, 202617.8317.9617.7917.8717.58-0.06%35,927
Feb 17, 202617.6917.8817.6017.8817.591.13%33,497
Feb 13, 202617.5717.6917.5717.6817.390.34%10,517
Feb 12, 202617.6217.6217.4817.6217.330.40%35,547
Feb 11, 202617.5717.5917.5017.5517.26-0.09%13,423
Feb 10, 202617.5817.5817.5217.5717.280.09%78,923
Feb 9, 202617.5717.5817.4617.5517.260.11%96,843
Feb 6, 202617.5217.5817.4717.5317.240.17%52,246
Feb 5, 202617.4517.5217.3817.5017.210.23%42,264
Feb 4, 202617.5117.5317.4117.4617.17-0.29%24,012
Feb 3, 202617.5517.5517.4317.5117.22-0.06%25,869
Feb 2, 202617.5617.5617.4617.5217.230.06%26,108
Jan 30, 202617.4817.5417.4417.5117.22-34,534
Jan 29, 202617.4817.5217.4517.5117.220.17%35,233
Jan 28, 202617.5517.5717.3517.4817.19-0.40%91,698
Jan 27, 202617.5417.5817.4617.5517.260.29%145,120
Jan 26, 202617.6417.7117.4817.5017.21-0.57%110,954
Jan 23, 202617.5917.7017.4517.6017.310.28%365,856
Jan 22, 202617.5717.6517.5217.5517.26-0.06%44,917