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

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 $795.21 as of October 03, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $780.16, while $1000 invested 1 year ago would be worth $848.25. This corresponds to total returns of -20.48%, -21.98%, -15.18%, respectively, with annualized returns of -4.11%, -4.84%, -15.18%.

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
October 02, 2026	15.42	15.26	15.26	15.8	15.24	20,148
October 01, 2026	15.12	15.37	15.37	15.46	15.12	38,404
September 30, 2026	15.12	15.17	15.17	15.65	15.03	107,703
September 29, 2026	15.38	15.12	15.12	15.52	15.03	23,601
September 28, 2026	15.5	15.33	15.33	15.7	15.31	21,804
September 25, 2026	15.67	15.51	15.51	15.73	15.47	16,720
September 24, 2026	15.62	15.66	15.66	15.79	15.55	38,260
September 23, 2026	15.5	15.67	15.67	15.71	15.5	51,378
September 22, 2026	15.66	15.53	15.53	15.75	15.53	19,148
September 21, 2026	15.71	15.62	15.62	15.97	15.55	20,647
September 18, 2026	15.54	15.75	15.75	15.84	15.54	20,349
September 17, 2026	15.67	15.54	15.54	15.8	15.54	12,383
September 16, 2026	15.6	15.6	15.6	15.81	15.56	17,988
September 15, 2026	15.52	15.57	15.57	15.6	15.5	63,916
September 11, 2026	15.81	15.84	15.84	15.94	15.81	18,889
September 10, 2026	15.78	15.77	15.77	15.84	15.75	22,082
September 09, 2026	15.82	15.8	15.8	15.89	15.8	56,724
September 08, 2026	15.99	15.89	15.89	16.09	15.89	38,860
September 04, 2026	15.9	16.1	16.1	16.1	15.9	32,889
September 03, 2026	16.02	15.9	15.9	16.21	15.9	25,178
September 02, 2026	16.01	16.01	16.01	16.28	16.01	20,676
September 01, 2026	16.09	16.04	16.04	16.1	16	24,598
August 31, 2026	16.14	16.18	16.18	16.28	16	38,674
August 28, 2026	16.1	16.03	16.03	16.28	16.01	22,170
August 27, 2026	16.17	16.1	16.1	16.26	16.06	23,137
August 26, 2026	16.15	16.1	16.1	16.17	16.07	21,957
August 25, 2026	16.27	16.17	16.17	16.27	16.1	37,363
August 24, 2026	16.08	16.15	16.15	16.25	16.05	14,197
August 21, 2026	16.11	16.06	16.06	16.21	16.06	9,073
August 20, 2026	16.15	16.19	16.19	16.2	16.1	9,816
August 19, 2026	16.19	16.2	16.2	16.28	16.13	45,308
August 18, 2026	16.1	16.24	16.24	16.25	16.1	23,821
August 17, 2026	16.22	16.17	16.17	16.28	16.17	16,578
August 14, 2026	16.22	16.23	16.23	16.28	16.22	28,649
August 13, 2026	16.21	16.25	16.25	16.28	16.21	10,718
August 12, 2026	16.17	16.23	16.23	16.27	16.1	21,319
August 11, 2026	16	16.15	16.15	16.15	16	17,708
August 10, 2026	16.05	16.05	16.05	16.15	15.91	78,529
August 07, 2026	16.12	15.96	15.96	16.15	15.96	19,784
August 06, 2026	16.12	16.1	16.1	16.21	16.1	14,684
August 05, 2026	16.15	16.12	16.12	16.18	16.12	13,420
August 04, 2026	16.24	16.17	16.17	16.24	16.14	14,787
August 03, 2026	16.24	16.15	16.15	16.27	16.14	49,499
July 31, 2026	16.28	16.25	16.25	16.35	16.24	70,279
July 30, 2026	16.26	16.33	16.33	16.33	16.25	27,602
July 29, 2026	16.24	16.28	16.28	16.41	16.23	44,179
July 28, 2026	16.3	16.32	16.32	16.39	16.3	31,088
July 27, 2026	16.28	16.27	16.27	16.32	16.2	23,112
July 23, 2026	16.25	16.2	16.2	16.25	16.18	64,914
July 22, 2026	16.2	16.26	16.26	16.3	16.2	10,622
July 21, 2026	16.3	16.22	16.22	16.3	16.2	21,924
July 20, 2026	16.21	16.25	16.25	16.3	16.21	55,302
July 17, 2026	16.24	16.24	16.24	16.28	16.2	8,843
July 16, 2026	16.25	16.25	16.25	16.28	16.2	27,004
July 15, 2026	16.18	16.25	16.25	16.28	16.18	20,165
July 14, 2026	16.17	16.17	16.17	16.18	16.16	22,899
July 13, 2026	16.23	16.16	16.16	16.23	16.16	53,853
July 10, 2026	16.23	16.23	16.23	16.35	16.2	36,990
July 09, 2026	16.25	16.34	16.34	16.34	16.22	10,571
July 08, 2026	16.22	16.25	16.25	16.29	16.2	19,443