KKR Group Finance Co. IX LLC 4. - KKRS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	17.73	17.64	17.64	17.79	17.63	16,200
February 19, 2026	17.81	17.75	17.75	17.83	17.63	24,800
February 18, 2026	17.83	17.87	17.87	17.96	17.79	35,927
February 17, 2026	17.69	17.88	17.88	17.88	17.6	33,500
February 13, 2026	17.57	17.68	17.68	17.69	17.57	10,517
February 12, 2026	17.62	17.62	17.62	17.62	17.48	35,547
February 11, 2026	17.57	17.55	17.55	17.59	17.5	13,423
February 10, 2026	17.58	17.57	17.57	17.58	17.52	78,923
February 09, 2026	17.57	17.55	17.55	17.58	17.46	96,843
February 06, 2026	17.52	17.53	17.53	17.58	17.47	52,246
February 05, 2026	17.45	17.5	17.5	17.52	17.38	42,300
February 04, 2026	17.51	17.46	17.46	17.53	17.41	24,012
February 03, 2026	17.55	17.51	17.51	17.55	17.43	25,900
February 02, 2026	17.56	17.52	17.52	17.56	17.46	26,108
January 30, 2026	17.48	17.51	17.51	17.54	17.44	34,534
January 29, 2026	17.48	17.51	17.51	17.52	17.45	35,233
January 28, 2026	17.55	17.48	17.48	17.57	17.35	91,700
January 27, 2026	17.54	17.55	17.55	17.58	17.46	145,120
January 26, 2026	17.64	17.5	17.5	17.71	17.48	111,000
January 23, 2026	17.59	17.6	17.6	17.7	17.45	365,900
January 22, 2026	17.57	17.55	17.55	17.65	17.52	44,917
January 21, 2026	17.47	17.56	17.56	17.59	17.36	19,000
January 20, 2026	17.45	17.49	17.49	17.49	17.28	36,800
January 16, 2026	17.56	17.58	17.58	17.59	17.49	27,803
January 15, 2026	17.55	17.63	17.63	17.7	17.49	18,728
January 14, 2026	17.56	17.58	17.58	17.64	17.46	21,526
January 13, 2026	17.64	17.59	17.59	17.64	17.45	20,478
January 12, 2026	17.5	17.59	17.59	17.63	17.35	25,707
January 09, 2026	17.5	17.59	17.59	17.6	17.46	42,700
January 08, 2026	17.52	17.53	17.53	17.62	17.52	19,100
January 07, 2026	17.65	17.62	17.62	17.65	17.54	17,200
January 06, 2026	17.67	17.62	17.62	17.68	17.42	17,600
January 05, 2026	17.67	17.67	17.67	17.84	17.64	35,600
January 02, 2026	17.54	17.72	17.72	17.76	17.5	32,300
December 31, 2025	17.33	17.47	17.47	17.47	17.3	23,610
December 30, 2025	17.32	17.41	17.41	17.44	17.31	19,440
December 29, 2025	17.25	17.35	17.35	17.39	17.24	35,300
December 26, 2025	17.28	17.31	17.31	17.36	17.27	17,500
December 24, 2025	17.26	17.26	17.26	17.27	17.21	26,300
December 23, 2025	17.34	17.21	17.21	17.35	17.16	38,636
December 22, 2025	17.47	17.34	17.34	17.49	17.32	38,537
December 19, 2025	17.44	17.45	17.45	17.51	17.39	15,500
December 18, 2025	17.47	17.5	17.5	17.55	17.44	25,817
December 17, 2025	17.42	17.41	17.41	17.48	17.37	19,300
December 16, 2025	17.35	17.5	17.5	17.5	17.35	30,605
December 15, 2025	17.4	17.41	17.41	17.47	17.38	31,400
December 12, 2025	17.7	17.68	17.39	17.7	17.58	30,715
December 11, 2025	17.48	17.76	17.47	17.88	17.48	124,500
December 10, 2025	17.41	17.45	17.16	17.51	17.33	28,630
December 09, 2025	17.37	17.39	17.39	17.44	17.35	157,747
December 08, 2025	17.3	17.3	17.3	17.36	17.22	16,200
December 05, 2025	17.34	17.26	17.26	17.43	17.23	63,400
December 04, 2025	17.39	17.34	17.34	17.46	17.31	49,784
December 03, 2025	17.34	17.4	17.4	17.43	17.34	22,500
December 02, 2025	17.38	17.32	17.32	17.38	17.27	11,200
December 01, 2025	17.35	17.32	17.32	17.39	17.25	39,600
November 28, 2025	17.52	17.43	17.43	17.52	17.43	14,000
November 26, 2025	17.48	17.44	17.44	17.51	17.41	22,500
November 25, 2025	17.4	17.42	17.42	17.5	17.28	29,113
November 24, 2025	17.28	17.37	17.37	17.42	17.2	18,600

KKR Group Finance Co. IX LLC 4. (KKRS) NYSE