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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
October 16, 2025	18.58	18.38	18.38	18.58	18.35	5,220
October 15, 2025	18.51	18.48	18.48	18.59	18.43	11,500
October 14, 2025	18.5	18.42	18.42	18.55	18.32	119,500
October 13, 2025	18.38	18.52	18.52	18.53	18.34	11,243
October 10, 2025	18.47	18.37	18.37	18.57	18.3	19,000
October 09, 2025	18.56	18.47	18.47	18.56	18.33	24,148
October 08, 2025	18.54	18.5	18.5	18.6	18.5	20,132
October 07, 2025	18.61	18.56	18.56	18.61	18.47	11,600
October 06, 2025	18.61	18.56	18.56	18.61	18.44	5,010
October 03, 2025	18.48	18.6	18.6	18.64	18.47	19,400
October 02, 2025	18.67	18.48	18.48	18.67	18.44	19,500
October 01, 2025	18.37	18.61	18.61	18.65	18.36	29,716
September 30, 2025	18.41	18.26	18.26	18.41	18.25	40,900
September 29, 2025	18.47	18.49	18.49	18.58	18.44	15,152
September 26, 2025	18.54	18.55	18.55	18.55	18.46	12,000
September 25, 2025	18.66	18.54	18.54	18.72	18.4	28,747
September 24, 2025	18.77	18.66	18.66	18.8	18.63	6,637
September 23, 2025	18.75	18.75	18.75	18.77	18.67	9,128
September 22, 2025	18.96	18.78	18.78	19.01	18.78	22,021
September 19, 2025	19.04	18.98	18.98	19.04	18.91	14,103
September 18, 2025	19.09	19	19	19.09	19	19,629
September 17, 2025	19.16	19.09	19.09	19.16	19.06	8,900
September 16, 2025	19.09	19.09	19.09	19.11	19.06	20,118
September 15, 2025	19.02	19.11	19.11	19.2	18.9	19,032
September 12, 2025	19.18	19.17	18.88	19.25	19.06	36,400
September 11, 2025	19.14	19.12	19.12	19.3	19.06	23,400

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