KKR Group Finance Co. IX ... (KKRS)
NYSE: KKRS
· Real-Time Price · USD
18.48
-0.07 (-0.38%)
At close: Sep 29, 2025, 3:59 PM
18.50
0.08%
After-hours: Sep 29, 2025, 04:04 PM EDT
KKRS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 29, 2025 | 18.54 | 18.58 | 18.44 | 18.50 | 18.50 | -0.27% | 15,772 |
| Sep 26, 2025 | 18.54 | 18.55 | 18.46 | 18.55 | 18.55 | 0.05% | 12,000 |
| Sep 25, 2025 | 18.66 | 18.72 | 18.40 | 18.54 | 18.54 | -0.64% | 28,747 |
| Sep 24, 2025 | 18.77 | 18.80 | 18.63 | 18.66 | 18.66 | -0.48% | 6,637 |
| Sep 23, 2025 | 18.75 | 18.77 | 18.67 | 18.75 | 18.75 | -0.16% | 9,128 |
| Sep 22, 2025 | 18.96 | 19.01 | 18.78 | 18.78 | 18.78 | -1.05% | 22,021 |
| Sep 19, 2025 | 19.04 | 19.04 | 18.91 | 18.98 | 18.98 | -0.11% | 14,103 |
| Sep 18, 2025 | 19.09 | 19.09 | 19.00 | 19.00 | 19.00 | -0.52% | 19,629 |
| Sep 17, 2025 | 19.16 | 19.16 | 19.06 | 19.10 | 19.10 | 0.05% | 8,900 |
| Sep 16, 2025 | 19.09 | 19.11 | 19.06 | 19.09 | 19.09 | -0.10% | 20,118 |
| Sep 15, 2025 | 19.02 | 19.20 | 18.90 | 19.11 | 19.11 | -0.31% | 19,032 |
| Sep 12, 2025 | 19.18 | 19.25 | 19.06 | 19.17 | 18.88 | 0.26% | 36,400 |
| Sep 11, 2025 | 19.14 | 19.30 | 19.06 | 19.12 | 18.83 | 0.31% | 23,400 |
| Sep 10, 2025 | 19.04 | 19.12 | 19.00 | 19.06 | 18.77 | 0.42% | 10,142 |
| Sep 9, 2025 | 19.06 | 19.06 | 18.91 | 18.98 | 18.69 | -0.11% | 24,500 |
| Sep 8, 2025 | 18.96 | 19.06 | 18.89 | 19.00 | 18.71 | 0.53% | 20,600 |
| Sep 5, 2025 | 18.75 | 18.99 | 18.75 | 18.90 | 18.62 | 1.50% | 16,700 |
| Sep 4, 2025 | 18.60 | 18.62 | 18.58 | 18.62 | 18.34 | 0.43% | 8,215 |
| Sep 3, 2025 | 18.46 | 18.54 | 18.46 | 18.54 | 18.26 | 0.71% | 7,013 |
| Sep 2, 2025 | 18.30 | 18.50 | 18.30 | 18.41 | 18.13 | 0.38% | 33,748 |