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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
September 10, 2025	19.04	19.06	19.06	19.12	19	10,142
September 09, 2025	19.06	18.98	18.98	19.06	18.91	24,500
September 08, 2025	18.96	19	19	19.06	18.89	20,600
September 05, 2025	18.75	18.9	18.9	18.99	18.75	16,700
September 04, 2025	18.6	18.62	18.62	18.62	18.58	8,215
September 03, 2025	18.46	18.54	18.54	18.54	18.46	7,013
September 02, 2025	18.3	18.41	18.41	18.5	18.3	33,748
August 29, 2025	18.55	18.34	18.34	18.55	18.27	52,048
August 28, 2025	18.53	18.47	18.47	18.53	18.45	10,727
August 27, 2025	18.45	18.48	18.48	18.52	18.37	23,500
August 26, 2025	18.48	18.43	18.43	18.5	18.39	17,800
August 25, 2025	18.52	18.43	18.43	18.53	18.43	12,300
August 22, 2025	18.35	18.52	18.52	18.54	18.33	17,300
August 21, 2025	18.34	18.32	18.32	18.35	18.28	9,100
August 20, 2025	18.3	18.31	18.31	18.4	18.28	9,900
August 19, 2025	18.16	18.27	18.27	18.29	18.16	23,400
August 18, 2025	18.1	18.16	18.16	18.18	18.09	19,600
August 15, 2025	18.16	18.1	18.1	18.19	18	33,025

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