KKR Group Finance Co. IX LLC (KKRS)
NYSE: KKRS · Real-Time Price · USD · Preferred Stock
16.27
+0.12 (0.74%)
Aug 25, 2026, 9:30 AM EDT - Market open
KKRS Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 24, 2026 | 16.08 | 16.25 | 16.05 | 16.15 | 16.15 | 0.58% | 14,202 |
| Aug 21, 2026 | 16.11 | 16.21 | 16.06 | 16.06 | 16.06 | -0.82% | 9,101 |
| Aug 20, 2026 | 16.15 | 16.21 | 16.10 | 16.19 | 16.19 | -0.06% | 10,751 |
| Aug 19, 2026 | 16.19 | 16.28 | 16.13 | 16.20 | 16.20 | -0.25% | 45,639 |
| Aug 18, 2026 | 16.10 | 16.25 | 16.10 | 16.24 | 16.24 | 0.43% | 23,848 |
| Aug 17, 2026 | 16.22 | 16.28 | 16.12 | 16.17 | 16.17 | -0.37% | 16,637 |
| Aug 14, 2026 | 16.22 | 16.28 | 16.22 | 16.23 | 16.23 | -0.12% | 28,655 |
| Aug 13, 2026 | 16.21 | 16.28 | 16.21 | 16.25 | 16.25 | 0.12% | 10,722 |
| Aug 12, 2026 | 16.17 | 16.29 | 16.10 | 16.23 | 16.23 | 0.50% | 21,323 |
| Aug 11, 2026 | 16.00 | 16.15 | 16.00 | 16.15 | 16.15 | 0.62% | 17,724 |
| Aug 10, 2026 | 16.05 | 16.15 | 15.91 | 16.05 | 16.05 | 0.56% | 78,533 |
| Aug 7, 2026 | 16.12 | 16.15 | 15.96 | 15.96 | 15.96 | -0.87% | 19,834 |
| Aug 6, 2026 | 16.12 | 16.21 | 16.10 | 16.10 | 16.10 | -0.12% | 14,688 |
| Aug 5, 2026 | 16.15 | 16.18 | 16.12 | 16.12 | 16.12 | -0.31% | 13,424 |
| Aug 4, 2026 | 16.24 | 16.24 | 16.14 | 16.17 | 16.17 | 0.12% | 14,819 |
| Aug 3, 2026 | 16.24 | 16.30 | 16.13 | 16.15 | 16.15 | -0.62% | 75,697 |
| Jul 31, 2026 | 16.28 | 16.35 | 16.24 | 16.25 | 16.25 | -0.49% | 72,251 |
| Jul 30, 2026 | 16.26 | 16.35 | 16.25 | 16.33 | 16.33 | 0.31% | 27,630 |
| Jul 29, 2026 | 16.24 | 16.41 | 16.23 | 16.28 | 16.28 | -0.21% | 44,183 |
| Jul 28, 2026 | 16.30 | 16.39 | 16.30 | 16.32 | 16.32 | 0.28% | 31,102 |
| Jul 27, 2026 | 16.28 | 16.32 | 16.20 | 16.27 | 16.27 | 0.43% | 23,116 |
| Jul 24, 2026 | 16.25 | 16.35 | 16.19 | 16.20 | 16.20 | - | 34,852 |
| Jul 23, 2026 | 16.25 | 16.25 | 16.18 | 16.20 | 16.20 | -0.37% | 64,914 |
| Jul 22, 2026 | 16.20 | 16.30 | 16.20 | 16.26 | 16.26 | 0.25% | 10,626 |
| Jul 21, 2026 | 16.30 | 16.30 | 16.20 | 16.22 | 16.22 | -0.18% | 21,928 |
| Jul 20, 2026 | 16.21 | 16.30 | 16.21 | 16.25 | 16.25 | 0.06% | 55,306 |
| Jul 17, 2026 | 16.24 | 16.28 | 16.20 | 16.24 | 16.24 | -0.03% | 8,905 |
| Jul 16, 2026 | 16.25 | 16.29 | 16.20 | 16.25 | 16.25 | -0.03% | 27,078 |
| Jul 15, 2026 | 16.18 | 16.28 | 16.18 | 16.25 | 16.25 | 0.49% | 20,169 |
| Jul 14, 2026 | 16.17 | 16.23 | 16.16 | 16.17 | 16.17 | 0.06% | 23,065 |
| Jul 13, 2026 | 16.23 | 16.23 | 16.15 | 16.16 | 16.16 | -0.43% | 53,857 |
| 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 |