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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 15, 2025	18.16	18.1	18.1	18.19	18	33,025
August 14, 2025	18.25	18.16	18.16	18.26	18.16	15,322
August 13, 2025	18.06	18.27	18.27	18.27	18.04	26,200
August 12, 2025	18.02	18.03	18.03	18.1	18.01	14,031
August 11, 2025	17.94	18	18	18	17.94	7,329
August 08, 2025	17.85	17.92	17.92	17.94	17.82	20,500
August 07, 2025	18.02	17.84	17.84	18.13	17.84	35,600
August 06, 2025	18.07	17.96	17.96	18.17	17.96	14,100
August 05, 2025	18.08	18.08	18.08	18.18	18.08	33,600
August 04, 2025	17.99	18.13	18.13	18.19	17.99	15,830
August 01, 2025	17.92	17.97	17.97	18	17.91	20,200
July 31, 2025	17.76	18.04	18.04	18.06	17.76	76,000
July 30, 2025	17.84	17.78	17.78	17.92	17.77	28,600
July 29, 2025	17.81	17.84	17.84	17.88	17.77	15,635
July 28, 2025	17.88	17.76	17.76	17.88	17.76	19,839
July 25, 2025	17.82	17.89	17.89	17.89	17.77	12,842
July 24, 2025	17.76	17.77	17.77	17.77	17.72	25,600
July 23, 2025	17.8	17.72	17.72	17.8	17.66	43,932
July 22, 2025	17.7	17.77	17.77	17.8	17.7	17,900
July 21, 2025	17.8	17.76	17.76	17.89	17.72	19,433
July 18, 2025	17.8	17.78	17.78	17.86	17.75	8,600
July 17, 2025	17.65	17.77	17.77	17.79	17.65	12,721
July 16, 2025	17.68	17.65	17.65	17.72	17.62	15,300
July 15, 2025	17.88	17.7	17.7	17.88	17.7	20,140
July 14, 2025	17.96	17.82	17.82	18	17.8	11,449
July 11, 2025	17.99	17.94	17.94	18.05	17.86	8,526
July 10, 2025	17.88	18.05	18.05	18.05	17.87	13,908
July 09, 2025	17.74	17.88	17.88	17.88	17.74	9,500
July 08, 2025	17.72	17.74	17.74	17.74	17.59	8,800
July 07, 2025	17.75	17.72	17.72	17.82	17.65	28,500
July 03, 2025	17.67	17.71	17.71	17.75	17.67	11,700
July 02, 2025	17.46	17.65	17.65	17.73	17.41	43,700
July 01, 2025	17.24	17.46	17.46	17.47	17.24	22,543
June 30, 2025	17.26	17.24	17.24	17.32	17.21	108,546
June 27, 2025	17.31	17.26	17.26	17.45	17.26	54,100
June 26, 2025	17.25	17.31	17.31	17.4	17.25	17,245
June 25, 2025	17.23	17.2	17.2	17.29	17.16	26,822
June 24, 2025	17.23	17.21	17.21	17.36	17.18	37,224
June 23, 2025	17.15	17.19	17.19	17.23	17.1	259,222
June 20, 2025	17.05	17.13	17.13	17.23	17.05	24,600
June 18, 2025	17.11	17.09	17.09	17.13	17.05	33,017
June 17, 2025	17.09	17.04	17.04	17.1	17.01	23,324
June 16, 2025	17.11	17.06	17.06	17.2	17.02	46,508
June 13, 2025	17.2	17.09	17.09	17.2	17.03	30,700
June 12, 2025	17.48	17.43	17.14	17.52	17.38	20,635
June 11, 2025	17.53	17.44	17.15	17.63	17.43	46,800
June 10, 2025	17.52	17.51	17.22	17.56	17.49	34,625
June 09, 2025	17.5	17.51	17.51	17.56	17.46	41,300
June 06, 2025	17.56	17.47	17.47	17.56	17.46	8,600
June 05, 2025	17.54	17.52	17.52	17.65	17.47	55,713
June 04, 2025	17.59	17.47	17.47	17.63	17.46	106,711
June 03, 2025	17.46	17.5	17.5	17.65	17.46	34,714
June 02, 2025	17.55	17.45	17.45	17.55	17.31	12,600
May 30, 2025	17.48	17.52	17.52	17.61	17.36	107,400
May 29, 2025	17.55	17.45	17.45	17.55	17.41	21,000
May 28, 2025	17.56	17.47	17.47	17.71	17.44	19,121
May 27, 2025	17.67	17.58	17.58	17.7	17.52	108,223
May 23, 2025	17.55	17.47	17.47	17.58	17.38	49,100
May 22, 2025	17.53	17.5	17.5	17.58	17.41	113,100
May 21, 2025	17.77	17.52	17.52	17.8	17.44	69,328

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