KKR Group Finance Co. IX LLC (KKRS)
NYSE: KKRS · Real-Time Price · USD · Preferred Stock
16.23
-0.11 (-0.67%)
At close: Jul 10, 2026, 4:00 PM EDT
16.23
0.00 (0.00%)
After-hours: Jul 10, 2026, 7:00 PM EDT
KKRS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 10, 2026 | 16.23 | 16.35 | 16.20 | 16.23 | 16.23 | -0.67% | 37,001 |
| Jul 9, 2026 | 16.25 | 16.34 | 16.22 | 16.34 | 16.34 | 0.55% | 10,589 |
| Jul 8, 2026 | 16.22 | 16.30 | 16.20 | 16.25 | 16.25 | -0.12% | 19,446 |
| Jul 7, 2026 | 16.24 | 16.29 | 16.24 | 16.27 | 16.27 | -0.03% | 14,373 |
| Jul 6, 2026 | 16.20 | 16.29 | 16.19 | 16.28 | 16.28 | 0.46% | 19,870 |
| Jul 2, 2026 | 16.24 | 16.35 | 16.19 | 16.20 | 16.20 | -0.31% | 20,325 |
| Jul 1, 2026 | 16.16 | 16.30 | 16.16 | 16.25 | 16.25 | 0.37% | 16,106 |
| Jun 30, 2026 | 16.29 | 16.29 | 16.15 | 16.19 | 16.19 | -0.49% | 143,291 |
| Jun 29, 2026 | 16.19 | 16.29 | 16.19 | 16.27 | 16.27 | 0.25% | 47,075 |
| Jun 26, 2026 | 16.15 | 16.24 | 16.15 | 16.23 | 16.23 | -0.06% | 53,987 |
| Jun 25, 2026 | 16.27 | 16.27 | 16.21 | 16.24 | 16.24 | -0.18% | 113,330 |
| Jun 24, 2026 | 16.25 | 16.30 | 16.25 | 16.27 | 16.27 | - | 56,959 |
| Jun 23, 2026 | 16.20 | 16.34 | 16.20 | 16.27 | 16.27 | 0.12% | 119,856 |
| Jun 22, 2026 | 16.33 | 16.40 | 16.25 | 16.25 | 16.25 | -0.79% | 42,837 |
| Jun 18, 2026 | 16.35 | 16.39 | 16.31 | 16.38 | 16.38 | 0.18% | 23,294 |
| Jun 17, 2026 | 16.34 | 16.43 | 16.33 | 16.35 | 16.35 | -0.37% | 65,035 |
| Jun 16, 2026 | 16.32 | 16.42 | 16.29 | 16.41 | 16.41 | 0.37% | 17,917 |
| Jun 15, 2026 | 16.18 | 16.38 | 16.11 | 16.35 | 16.35 | -0.18% | 60,624 |
| Jun 12, 2026 | 16.34 | 16.43 | 16.34 | 16.38 | 16.38 | -0.12% | 28,256 |
| Jun 11, 2026 | 16.25 | 16.43 | 16.25 | 16.40 | 16.40 | 0.99% | 94,804 |
| Jun 10, 2026 | 16.21 | 16.29 | 16.21 | 16.24 | 16.24 | -0.06% | 17,996 |
| Jun 9, 2026 | 16.25 | 16.36 | 16.25 | 16.25 | 16.25 | - | 22,108 |
| Jun 8, 2026 | 16.30 | 16.33 | 16.25 | 16.25 | 16.25 | 0.18% | 38,596 |
| Jun 5, 2026 | 16.25 | 16.25 | 16.14 | 16.22 | 16.22 | -0.37% | 18,606 |
| Jun 4, 2026 | 16.15 | 16.35 | 16.15 | 16.28 | 16.28 | 0.59% | 12,406 |
| Jun 3, 2026 | 16.22 | 16.23 | 16.10 | 16.19 | 16.19 | -0.58% | 23,465 |
| Jun 2, 2026 | 16.21 | 16.33 | 16.21 | 16.28 | 16.28 | 0.18% | 10,361 |
| Jun 1, 2026 | 16.26 | 16.32 | 16.20 | 16.25 | 16.25 | 0.18% | 20,248 |
| May 29, 2026 | 16.37 | 16.37 | 16.22 | 16.22 | 16.22 | -0.55% | 19,644 |
| May 28, 2026 | 16.30 | 16.38 | 16.30 | 16.31 | 16.31 | 0.06% | 16,150 |
| May 27, 2026 | 16.38 | 16.38 | 16.28 | 16.30 | 16.30 | -0.06% | 18,513 |
| May 26, 2026 | 16.36 | 16.44 | 16.30 | 16.31 | 16.31 | -0.06% | 20,230 |
| May 22, 2026 | 16.35 | 16.38 | 16.26 | 16.32 | 16.32 | 0.06% | 33,797 |
| May 21, 2026 | 16.32 | 16.53 | 16.23 | 16.31 | 16.31 | -0.43% | 22,237 |
| May 20, 2026 | 16.31 | 16.47 | 16.31 | 16.38 | 16.38 | 0.43% | 11,556 |
| May 19, 2026 | 16.35 | 16.40 | 16.29 | 16.31 | 16.31 | -0.67% | 21,793 |
| May 18, 2026 | 16.46 | 16.50 | 16.25 | 16.42 | 16.42 | -0.24% | 37,942 |
| May 15, 2026 | 16.52 | 16.52 | 16.45 | 16.46 | 16.46 | -0.96% | 16,889 |
| May 14, 2026 | 16.70 | 16.75 | 16.59 | 16.62 | 16.62 | -0.78% | 8,856 |
| May 13, 2026 | 16.60 | 16.75 | 16.60 | 16.75 | 16.75 | 0.24% | 5,665 |
| May 12, 2026 | 16.71 | 16.78 | 16.62 | 16.71 | 16.71 | -0.82% | 19,716 |
| May 11, 2026 | 16.83 | 16.92 | 16.75 | 16.85 | 16.85 | -0.42% | 9,553 |
| May 8, 2026 | 16.70 | 16.96 | 16.70 | 16.92 | 16.92 | 1.32% | 30,292 |
| May 7, 2026 | 16.69 | 16.74 | 16.65 | 16.70 | 16.70 | 0.30% | 17,089 |
| May 6, 2026 | 16.67 | 16.82 | 16.63 | 16.65 | 16.65 | -0.06% | 43,448 |
| May 5, 2026 | 16.75 | 16.81 | 16.66 | 16.66 | 16.66 | -0.66% | 25,924 |
| May 4, 2026 | 16.89 | 16.89 | 16.65 | 16.77 | 16.77 | -0.71% | 23,670 |
| May 1, 2026 | 16.93 | 17.00 | 16.87 | 16.89 | 16.89 | -0.53% | 13,553 |
| Apr 30, 2026 | 16.95 | 17.02 | 16.85 | 16.98 | 16.98 | 0.47% | 26,793 |
| Apr 29, 2026 | 16.82 | 16.94 | 16.82 | 16.90 | 16.90 | 0.06% | 26,834 |