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

16.28

+0.03(+0.18%)

Updated at June 02 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 $848.36 as of June 03, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $843.96, while $1000 invested 1 year ago would be worth $992.68. This corresponds to total returns of -15.16%, -15.6%, -0.73%, respectively, with annualized returns of -3.16%, -3.33%, -0.73%.

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
June 02, 2026	16.21	16.28	16.28	16.33	16.21	10,360
June 01, 2026	16.26	16.25	16.25	16.32	16.22	20,247
May 29, 2026	16.37	16.22	16.22	16.37	16.22	8,233
May 28, 2026	16.27	16.31	16.31	16.38	16.27	16,148
May 27, 2026	16.38	16.3	16.3	16.38	16.28	17,703
May 26, 2026	16.36	16.31	16.31	16.4	16.3	20,194
May 22, 2026	16.35	16.32	16.32	16.38	16.31	33,796
May 21, 2026	16.32	16.31	16.31	16.53	16.23	20,392
May 20, 2026	16.31	16.38	16.38	16.47	16.31	11,458
May 19, 2026	16.35	16.31	16.31	16.4	16.29	20,949
May 18, 2026	16.46	16.42	16.42	16.5	16.25	37,815
May 15, 2026	16.52	16.46	16.46	16.52	16.45	15,838
May 14, 2026	16.7	16.62	16.62	16.75	16.58	8,789
May 13, 2026	16.6	16.75	16.75	16.75	16.6	5,640
May 12, 2026	16.71	16.71	16.71	16.77	16.62	19,535
May 11, 2026	16.83	16.85	16.85	16.92	16.75	9,498
May 08, 2026	16.7	16.92	16.92	16.96	16.7	30,290
May 07, 2026	16.69	16.7	16.7	16.74	16.65	17,088
May 06, 2026	16.67	16.65	16.65	16.82	16.63	43,447
May 05, 2026	16.75	16.66	16.66	16.81	16.66	25,814
May 04, 2026	16.89	16.77	16.77	16.89	16.66	23,668
May 01, 2026	16.93	16.89	16.89	16.99	16.87	13,527
April 30, 2026	16.95	16.98	16.98	17.02	16.85	15,339
April 29, 2026	16.82	16.9	16.9	16.94	16.82	26,525
April 28, 2026	16.82	16.89	16.89	16.9	16.82	5,022
April 27, 2026	16.98	16.89	16.89	16.98	16.89	28,067
April 24, 2026	17.02	16.98	16.98	17.03	16.96	13,196
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