KKR Group Finance Co. IX ... (KKRS)

AI Score

Unlock

16.91

-0.05 (-0.29%)

At close: Apr 15, 2025, 3:56 PM

16.97

0.36%

After-hours: Apr 15, 2025, 08:00 PM EDT

KKR Finance IX 4. Stock Price History

Date	Open	Adj Open	High	Adj High	Low	Adj Low	Close	Adj Close	% Change	Volume
Apr 14, 2025	17.17	17.17	17.20	17.20	16.83	16.83	16.96	16.96	-0.35%	38,021
Apr 11, 2025	17.10	17.10	17.20	17.20	16.96	16.96	17.02	17.02	-1.28%	38,600
Apr 10, 2025	17.45	17.45	17.48	17.48	17.19	17.19	17.24	17.24	-1.93%	20,400
Apr 9, 2025	17.17	17.17	17.77	17.77	17.05	17.05	17.58	17.58	2.03%	20,300
Apr 8, 2025	17.41	17.41	17.62	17.62	17.18	17.18	17.23	17.23	-0.06%	38,100
Apr 7, 2025	17.22	17.22	17.54	17.54	17.15	17.15	17.24	17.24	-1.71%	29,800
Apr 4, 2025	17.60	17.60	17.60	17.60	17.22	17.22	17.54	17.54	-0.68%	28,300
Apr 3, 2025	17.71	17.71	17.77	17.77	17.60	17.60	17.66	17.66	-1.45%	18,300
Apr 2, 2025	17.84	17.84	17.98	17.98	17.83	17.83	17.92	17.92	0.34%	7,908
Apr 1, 2025	17.89	17.89	17.99	17.99	17.82	17.82	17.86	17.86	0.34%	8,001
Mar 31, 2025	17.92	17.92	17.99	17.99	17.79	17.79	17.80	17.80	-1.44%	157,900
Mar 28, 2025	18.23	18.23	18.25	18.25	18.03	18.03	18.06	18.06	-0.88%	18,300
Mar 27, 2025	18.10	18.10	18.30	18.30	17.89	17.89	18.22	18.22	0.44%	57,700
Mar 26, 2025	18.34	18.34	18.39	18.39	18.14	18.14	18.14	18.14	-1.31%	8,709
Mar 25, 2025	18.33	18.33	18.40	18.40	18.32	18.32	18.38	18.38	0.60%	11,000
Mar 24, 2025	18.37	18.37	18.37	18.37	18.25	18.25	18.27	18.27	-0.11%	13,900
Mar 21, 2025	18.30	18.30	18.30	18.30	18.22	18.22	18.29	18.29	0.38%	13,224
Mar 20, 2025	18.28	18.28	18.34	18.34	18.22	18.22	18.22	18.22	-0.55%	9,000
Mar 19, 2025	18.23	18.23	18.35	18.35	18.21	18.21	18.32	18.32	0.49%	12,900
Mar 18, 2025	18.35	18.35	18.35	18.35	18.20	18.20	18.23	18.23	-0.71%	10,844
Mar 17, 2025	18.26	18.26	18.40	18.40	18.26	18.26	18.36	18.36	0.93%	6,926
Mar 14, 2025	18.24	18.24	18.24	18.24	18.15	18.15	18.19	18.19	-1.14%	17,000
Mar 13, 2025	18.52	18.23	18.61	18.32	18.39	18.10	18.40	18.11	-0.76%	31,600
Mar 12, 2025	18.66	18.37	18.73	18.44	18.53	18.24	18.54	18.25	-0.43%	20,500
Mar 11, 2025	18.77	18.48	18.78	18.49	18.62	18.33	18.62	18.33	-0.53%	13,833
Mar 10, 2025	18.85	18.56	18.85	18.56	18.71	18.42	18.72	18.43	-0.69%	9,300
Mar 7, 2025	19.01	18.71	19.11	18.81	18.85	18.55	18.85	18.55	-0.79%	18,246
Mar 6, 2025	19.10	18.80	19.10	18.80	18.97	18.67	19.00	18.70	-0.84%	14,344
Mar 5, 2025	19.12	18.82	19.22	18.92	19.10	18.80	19.16	18.86	0.16%	12,800
Mar 4, 2025	19.25	18.95	19.25	18.95	19.07	18.77	19.13	18.83	-0.78%	10,409
Mar 3, 2025	19.28	18.98	19.34	19.04	19.14	18.84	19.28	18.98	-0.10%	25,913
Feb 28, 2025	19.11	18.81	19.44	19.14	19.11	18.81	19.30	19.00	0.84%	33,400
Feb 27, 2025	19.06	18.76	19.20	18.90	19.06	18.76	19.14	18.84	0.42%	25,843
Feb 26, 2025	19.09	18.79	19.14	18.84	19.02	18.72	19.06	18.76	-0.21%	27,200
Feb 25, 2025	18.89	18.59	19.11	18.81	18.89	18.59	19.10	18.80	1.38%	19,201
Feb 24, 2025	18.66	18.36	18.87	18.57	18.62	18.32	18.84	18.54	1.18%	30,834
Feb 21, 2025	18.75	18.46	18.83	18.54	18.61	18.32	18.62	18.33	-0.43%	33,012
Feb 20, 2025	18.87	18.58	18.87	18.58	18.63	18.34	18.70	18.41	-0.37%	38,000
Feb 19, 2025	18.90	18.61	19.00	18.71	18.77	18.48	18.77	18.48	-1.21%	24,111
Feb 18, 2025	19.08	18.78	19.13	18.83	18.99	18.69	19.00	18.70	-0.73%	21,500
Feb 14, 2025	19.04	18.74	19.23	18.93	19.04	18.74	19.14	18.84	0.79%	25,200
Feb 13, 2025	18.79	18.49	19.00	18.70	18.79	18.49	18.99	18.69	1.23%	14,249
Feb 12, 2025	18.67	18.38	18.89	18.60	18.63	18.34	18.76	18.47	-0.85%	17,636
Feb 11, 2025	18.86	18.56	18.98	18.68	18.86	18.56	18.92	18.62	-0.37%	8,800
Feb 10, 2025	18.95	18.65	19.08	18.78	18.93	18.63	18.99	18.69	0.37%	44,200
Feb 7, 2025	18.98	18.68	19.03	18.73	18.86	18.56	18.92	18.62	-0.68%	21,600
Feb 6, 2025	19.14	18.84	19.14	18.84	18.93	18.63	19.05	18.75	-0.68%	20,200
Feb 5, 2025	18.94	18.64	19.18	18.88	18.93	18.63	19.18	18.88	1.43%	10,000
Feb 4, 2025	18.94	18.64	18.97	18.67	18.82	18.52	18.91	18.61	-0.11%	20,400
Feb 3, 2025	18.93	18.63	19.03	18.73	18.90	18.60	18.93	18.63	-0.58%	23,400