Skip to main content
logo
KKR Group Finance Co. IX LLC (KKRS)
NYSE: KKRS · Real-Time Price · USD · Preferred Stock
16.31
-0.01 (-0.06%)
At close: May 26, 2026, 4:00 PM EDT
16.31
0.00 (0.00%)
After-hours: May 26, 2026, 7:00 PM EDT

KKRS Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 26, 202616.3616.4416.3016.3116.31-0.06%20,230
May 22, 202616.3516.3816.2616.3216.320.06%33,797
May 21, 202616.3216.5316.2316.3116.31-0.43%22,237
May 20, 202616.3116.4716.3116.3816.380.43%11,556
May 19, 202616.3516.4016.2916.3116.31-0.67%21,793
May 18, 202616.4616.5016.2516.4216.42-0.24%37,942
May 15, 202616.5216.5216.4516.4616.46-0.96%16,889
May 14, 202616.7016.7516.5916.6216.62-0.78%8,856
May 13, 202616.6016.7516.6016.7516.750.24%5,665
May 12, 202616.7116.7816.6216.7116.71-0.82%19,716
May 11, 202616.8316.9216.7516.8516.85-0.42%9,553
May 8, 202616.7016.9616.7016.9216.921.32%30,292
May 7, 202616.6916.7416.6516.7016.700.30%17,089
May 6, 202616.6716.8216.6316.6516.65-0.06%43,448
May 5, 202616.7516.8116.6616.6616.66-0.66%25,924
May 4, 202616.8916.8916.6516.7716.77-0.71%23,670
May 1, 202616.9317.0016.8716.8916.89-0.53%13,553
Apr 30, 202616.9517.0216.8516.9816.980.47%26,793
Apr 29, 202616.8216.9416.8216.9016.900.06%26,834
Apr 28, 202616.8216.9016.8216.8916.89-5,024
Apr 27, 202616.9816.9816.8916.8916.89-0.53%28,268
Apr 24, 202617.0217.0516.9416.9816.98-0.18%13,197
Apr 23, 202616.8517.0816.8517.0117.010.24%10,594
Apr 22, 202616.7717.0016.7716.9716.971.31%23,050
Apr 21, 202616.9116.9216.7516.7516.75-0.71%13,897
Apr 20, 202616.8716.9016.7116.8716.870.18%9,846
Apr 17, 202616.8316.8516.4716.8416.840.78%24,003
Apr 16, 202616.8816.8816.6516.7116.71-0.77%14,589
Apr 15, 202616.8916.8916.8116.8416.84-0.30%7,043
Apr 14, 202616.7916.9616.6816.8916.890.60%26,578
Apr 13, 202616.5116.7916.4616.7916.791.70%31,958
Apr 10, 202616.5016.5616.4516.5116.510.43%9,951
Apr 9, 202616.2116.4716.2016.4416.441.42%22,544
Apr 8, 202616.3016.5216.2016.2116.210.37%18,394
Apr 7, 202616.2416.2416.0816.1516.15-0.55%12,897
Apr 6, 202616.2416.2516.0916.2416.240.25%18,867
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