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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
November 21, 2025	17.19	17.24	17.24	17.34	17.08	26,300
November 20, 2025	17.31	17.13	17.13	17.41	17.01	63,335
November 19, 2025	17.31	17.24	17.24	17.46	17.17	68,100
November 18, 2025	17.47	17.3	17.3	17.52	17.25	98,749
November 17, 2025	17.75	17.54	17.54	17.76	17.37	55,726
November 14, 2025	17.73	17.75	17.75	17.82	17.72	34,016
November 13, 2025	18.07	17.81	17.81	18.07	17.79	26,427
November 12, 2025	18.2	18.05	18.05	18.23	17.99	21,715
November 11, 2025	18.2	18.19	18.19	18.27	18.12	33,100
November 10, 2025	18.05	18.16	18.16	18.19	18.02	42,226
November 07, 2025	18.02	18.02	18.02	18.03	17.9	40,600
November 06, 2025	17.91	18.02	18.02	18.1	17.72	32,303
November 05, 2025	17.79	17.86	17.86	17.95	17.79	15,547
November 04, 2025	17.8	17.79	17.79	17.82	17.68	95,704
November 03, 2025	18.11	17.85	17.85	18.12	17.8	59,300
October 31, 2025	18.29	18.05	18.05	18.29	18.05	30,928
October 30, 2025	18.36	18.2	18.2	18.36	18.2	25,800
October 29, 2025	18.45	18.3	18.3	18.45	18.3	7,803
October 28, 2025	18.51	18.39	18.39	18.51	18.39	3,700
October 27, 2025	18.33	18.43	18.43	18.48	18.33	12,749
October 24, 2025	18.36	18.35	18.35	18.39	18.29	11,185
October 23, 2025	18.35	18.25	18.25	18.39	18.24	10,600
October 22, 2025	18.43	18.35	18.35	18.5	18.34	19,000
October 21, 2025	18.52	18.5	18.5	18.61	18.5	8,323
October 20, 2025	18.45	18.45	18.45	18.52	18.4	5,163
October 17, 2025	18.35	18.35	18.35	18.4	18.14	23,633

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