KKR Group Finance Co. IX ... (KKRS)
NYSE: KKRS
· Real-Time Price · USD
18.92
-0.08 (-0.42%)
At close: Sep 09, 2025, 11:33 AM
KKRS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 8, 2025 | 18.96 | 19.06 | 18.89 | 19.00 | 19.00 | 0.53% | 20,551 |
| Sep 5, 2025 | 18.75 | 18.99 | 18.75 | 18.90 | 18.90 | 1.50% | 16,700 |
| Sep 4, 2025 | 18.60 | 18.62 | 18.58 | 18.62 | 18.62 | 0.43% | 8,215 |
| Sep 3, 2025 | 18.46 | 18.54 | 18.46 | 18.54 | 18.54 | 0.71% | 7,013 |
| Sep 2, 2025 | 18.30 | 18.50 | 18.30 | 18.41 | 18.41 | 0.38% | 33,748 |
| Aug 29, 2025 | 18.55 | 18.55 | 18.27 | 18.34 | 18.34 | -0.70% | 52,048 |
| Aug 28, 2025 | 18.53 | 18.53 | 18.45 | 18.47 | 18.47 | -0.05% | 10,727 |
| Aug 27, 2025 | 18.45 | 18.52 | 18.37 | 18.48 | 18.48 | 0.27% | 23,500 |
| Aug 26, 2025 | 18.48 | 18.50 | 18.39 | 18.43 | 18.43 | 0.00% | 17,800 |
| Aug 25, 2025 | 18.52 | 18.53 | 18.43 | 18.43 | 18.43 | -0.49% | 12,300 |
| Aug 22, 2025 | 18.35 | 18.54 | 18.33 | 18.52 | 18.52 | 1.09% | 17,300 |
| Aug 21, 2025 | 18.34 | 18.35 | 18.28 | 18.32 | 18.32 | 0.05% | 9,100 |
| Aug 20, 2025 | 18.30 | 18.40 | 18.28 | 18.31 | 18.31 | 0.22% | 9,900 |
| Aug 19, 2025 | 18.16 | 18.29 | 18.16 | 18.27 | 18.27 | 0.61% | 23,400 |
| Aug 18, 2025 | 18.10 | 18.18 | 18.09 | 18.16 | 18.16 | 0.33% | 19,600 |
| Aug 15, 2025 | 18.16 | 18.19 | 18.00 | 18.10 | 18.10 | -0.33% | 33,025 |
| Aug 14, 2025 | 18.25 | 18.26 | 18.16 | 18.16 | 18.16 | -0.60% | 15,322 |
| Aug 13, 2025 | 18.06 | 18.27 | 18.04 | 18.27 | 18.27 | 1.33% | 26,200 |
| Aug 12, 2025 | 18.02 | 18.10 | 18.01 | 18.03 | 18.03 | 0.17% | 14,031 |
| Aug 11, 2025 | 17.94 | 18.00 | 17.94 | 18.00 | 18.00 | 0.45% | 7,329 |