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

17.01

+0.04(+0.24%)

Updated at April 23 04:00PM

Currency In USD

KKRS Historical Return

If you invested $1000 in KKR Group Finance Co. IX LLC 4. (KKRS) since IPO date, it would be worth $886.4 as of April 24, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $890.11, while $1000 invested 1 year ago would be worth $1,045.48. This corresponds to total returns of -11.36%, -10.99%, 4.55%, respectively, with annualized returns of -2.38%, -2.3%, 4.55%.

Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.

KKRS Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
April 23, 2026	16.85	17.01	17.01	17.08	16.85	10,593
April 22, 2026	16.77	16.97	16.97	17	16.77	23,049
April 21, 2026	16.91	16.75	16.75	16.92	16.75	13,572
April 20, 2026	16.87	16.87	16.87	16.9	16.71	9,844
April 17, 2026	16.83	16.84	16.84	16.85	16.5	23,999
April 16, 2026	16.88	16.71	16.71	16.88	16.65	14,588
April 15, 2026	16.89	16.84	16.84	16.89	16.84	7,042
April 14, 2026	16.79	16.89	16.89	16.95	16.67	26,576
April 13, 2026	16.51	16.79	16.79	16.79	16.46	31,857
April 10, 2026	16.5	16.51	16.51	16.56	16.45	9,949
April 09, 2026	16.21	16.44	16.44	16.46	16.2	22,543
April 08, 2026	16.3	16.21	16.21	16.52	16.2	18,392
April 07, 2026	16.24	16.15	16.15	16.24	16.08	12,900
April 06, 2026	16.24	16.24	16.24	16.25	16.09	18,865
April 02, 2026	16.06	16.2	16.2	16.2	16.06	23,888
April 01, 2026	16.05	16.13	16.13	16.23	16.05	17,427
March 31, 2026	16.29	16	16	16.39	15.86	118,728
March 30, 2026	16.27	16.26	16.26	16.34	16.23	19,118
March 27, 2026	16.06	16.24	16.24	16.31	16.06	47,066
March 26, 2026	16.47	16.17	16.17	16.63	15.96	95,837
March 25, 2026	16.82	16.63	16.63	16.88	16.63	9,132
March 24, 2026	16.8	16.72	16.72	16.8	16.69	10,355
March 23, 2026	16.71	16.88	16.88	16.88	16.7	10,080
March 20, 2026	16.75	16.73	16.73	16.75	16.56	39,417
March 19, 2026	17	16.78	16.78	17.13	16.74	41,871
March 18, 2026	17.11	17.06	17.06	17.12	17.01	10,699
March 17, 2026	17.14	17.08	17.08	17.23	17.05	15,223
March 16, 2026	17.14	0	17.11	17.23	0	20,570
March 13, 2026	17.35	0	17.12	17.35	0	26,315
March 12, 2026	17.57	17.53	17.24	17.62	17.44	49,372
March 11, 2026	17.55	17.6	17.31	17.65	17.55	126,202
March 10, 2026	17.44	17.54	17.25	17.55	17.42	102,027
March 09, 2026	17.43	17.44	17.15	17.5	17.38	27,659
March 06, 2026	6.93	6.93	17.14	6.93	6.93	49,100
March 05, 2026	6.87	6.87	17.27	6.87	6.87	17,700
March 04, 2026	17.45	17.5	17.21	17.56	17.45	18,826
March 03, 2026	17.68	17.44	17.15	17.68	17.38	21,854
March 02, 2026	6.81	6.81	17.42	6.81	6.81	24,500
February 27, 2026	6.86	6.86	17.3	6.86	6.86	165,800
February 26, 2026	6.88	6.88	17.26	6.88	6.88	35,341
February 25, 2026	6.89	6.89	17.23	6.89	6.89	17,900
February 24, 2026	6.9	6.9	17.19	6.9	6.9	31,600
February 23, 2026	6.95	6.95	17.07	6.95	6.95	26,400
February 20, 2026	17.73	17.64	17.35	17.79	17.63	16,200
February 19, 2026	17.81	17.75	17.46	17.83	17.63	24,800
February 18, 2026	17.83	17.87	17.57	17.96	17.79	35,927
February 17, 2026	17.69	17.88	17.58	17.88	17.6	33,500
February 13, 2026	17.57	17.68	17.39	17.69	17.57	10,517
February 12, 2026	17.62	17.62	17.33	17.62	17.48	35,547
February 11, 2026	17.57	17.55	17.26	17.59	17.5	13,423
February 10, 2026	17.58	17.57	17.28	17.58	17.52	78,923
February 09, 2026	17.57	17.55	17.26	17.58	17.46	96,843
February 06, 2026	17.52	17.53	17.24	17.58	17.47	52,246
February 05, 2026	17.45	17.5	17.21	17.52	17.38	42,300
February 04, 2026	17.51	17.46	17.17	17.53	17.41	24,012
February 03, 2026	17.55	17.51	17.22	17.55	17.43	25,900
February 02, 2026	17.56	17.52	17.23	17.56	17.46	26,108
January 30, 2026	17.48	17.51	17.22	17.54	17.44	34,534
January 29, 2026	17.48	17.51	17.22	17.52	17.45	35,233
January 28, 2026	17.55	17.48	17.19	17.57	17.35	91,700