KKR Group Finance Co. IX ... (KKRS)
19.22
0.09 (0.47%)
At close: Mar 05, 2025, 3:59 PM
19.16
-0.31%
After-hours: Mar 05, 2025, 07:00 PM EST
KKRS Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 5, 2025 | 19.12 | 19.22 | 19.10 | 19.16 | 0.03 | 0.16% | 12,775 |
| Mar 4, 2025 | 19.25 | 19.25 | 19.07 | 19.13 | -0.15 | -0.78% | 10,409 |
| Mar 3, 2025 | 19.28 | 19.34 | 19.14 | 19.28 | -0.02 | -0.10% | 25,913 |
| Feb 28, 2025 | 19.11 | 19.44 | 19.11 | 19.30 | 0.16 | 0.84% | 33,400 |
| Feb 27, 2025 | 19.06 | 19.20 | 19.06 | 19.14 | 0.08 | 0.42% | 25,843 |
| Feb 26, 2025 | 19.09 | 19.14 | 19.02 | 19.06 | -0.04 | -0.21% | 27,200 |
| Feb 25, 2025 | 18.89 | 19.11 | 18.89 | 19.10 | 0.26 | 1.38% | 19,201 |
| Feb 24, 2025 | 18.66 | 18.87 | 18.62 | 18.84 | 0.22 | 1.18% | 30,834 |
| Feb 21, 2025 | 18.75 | 18.83 | 18.61 | 18.62 | -0.08 | -0.43% | 33,012 |
| Feb 20, 2025 | 18.87 | 18.87 | 18.63 | 18.70 | -0.07 | -0.37% | 38,000 |
| Feb 19, 2025 | 18.90 | 19.00 | 18.77 | 18.77 | -0.23 | -1.21% | 24,111 |
| Feb 18, 2025 | 19.08 | 19.13 | 18.99 | 19.00 | -0.14 | -0.73% | 21,500 |
| Feb 14, 2025 | 19.04 | 19.23 | 19.04 | 19.14 | 0.15 | 0.79% | 25,200 |
| Feb 13, 2025 | 18.79 | 19.00 | 18.79 | 18.99 | 0.23 | 1.23% | 14,249 |
| Feb 12, 2025 | 18.67 | 18.89 | 18.63 | 18.76 | -0.16 | -0.85% | 17,636 |
| Feb 11, 2025 | 18.86 | 18.98 | 18.86 | 18.92 | -0.07 | -0.37% | 8,800 |
| Feb 10, 2025 | 18.95 | 19.08 | 18.93 | 18.99 | 0.07 | 0.37% | 44,200 |
| Feb 7, 2025 | 18.98 | 19.03 | 18.86 | 18.92 | -0.13 | -0.68% | 21,600 |
| Feb 6, 2025 | 19.14 | 19.14 | 18.93 | 19.05 | -0.13 | -0.68% | 20,200 |
| Feb 5, 2025 | 18.94 | 19.18 | 18.93 | 19.18 | 0.27 | 1.43% | 10,000 |
| Feb 4, 2025 | 18.94 | 18.97 | 18.82 | 18.91 | -0.02 | -0.11% | 20,400 |
| Feb 3, 2025 | 18.93 | 19.03 | 18.90 | 18.93 | -0.11 | -0.58% | 23,400 |
| Jan 31, 2025 | 19.17 | 19.17 | 18.89 | 19.04 | -0.06 | -0.31% | 23,218 |
| Jan 30, 2025 | 19.00 | 19.16 | 19.00 | 19.10 | 0.13 | 0.69% | 12,600 |
| Jan 29, 2025 | 18.98 | 19.03 | 18.79 | 18.97 | 0.01 | 0.05% | 27,009 |
| Jan 28, 2025 | 19.07 | 19.10 | 18.96 | 18.96 | -0.18 | -0.94% | 12,001 |
| Jan 27, 2025 | 18.88 | 19.19 | 18.88 | 19.14 | 0.21 | 1.11% | 21,033 |
| Jan 24, 2025 | 18.98 | 19.06 | 18.87 | 18.93 | 0.06 | 0.32% | 18,506 |
| Jan 23, 2025 | 18.95 | 19.00 | 18.86 | 18.87 | -0.13 | -0.68% | 12,725 |
| Jan 22, 2025 | 19.16 | 19.16 | 18.89 | 19.00 | -0.13 | -0.68% | 11,200 |
| Jan 21, 2025 | 18.80 | 19.14 | 18.75 | 19.13 | 0.37 | 1.97% | 21,709 |
| Jan 17, 2025 | 18.82 | 18.82 | 18.68 | 18.76 | 0.05 | 0.27% | 6,000 |
| Jan 16, 2025 | 18.55 | 18.85 | 18.55 | 18.71 | 0.08 | 0.43% | 9,435 |
| Jan 15, 2025 | 18.57 | 18.72 | 18.57 | 18.63 | 0.43 | 2.36% | 18,930 |
| Jan 14, 2025 | 18.11 | 18.27 | 18.09 | 18.20 | 0.12 | 0.66% | 7,800 |
| Jan 13, 2025 | 18.10 | 18.10 | 17.93 | 18.08 | -0.02 | -0.11% | 25,400 |
| Jan 10, 2025 | 18.21 | 18.21 | 18.01 | 18.10 | -0.17 | -0.93% | 41,500 |
| Jan 8, 2025 | 18.30 | 18.34 | 18.18 | 18.27 | -0.07 | -0.38% | 14,800 |
| Jan 7, 2025 | 18.60 | 18.60 | 18.24 | 18.34 | -0.28 | -1.50% | 14,400 |
| Jan 6, 2025 | 18.74 | 18.86 | 18.61 | 18.62 | -0.12 | -0.64% | 13,900 |
| Jan 3, 2025 | 18.67 | 18.82 | 18.65 | 18.74 | 0.18 | 0.97% | 12,500 |
| Jan 2, 2025 | 18.40 | 18.72 | 18.36 | 18.56 | 0.27 | 1.48% | 26,400 |
| Dec 31, 2024 | 18.38 | 18.50 | 18.16 | 18.29 | -0.08 | -0.44% | 222,948 |
| Dec 30, 2024 | 18.21 | 18.40 | 18.17 | 18.37 | 0.14 | 0.77% | 23,248 |
| Dec 27, 2024 | 18.43 | 18.43 | 18.18 | 18.23 | -0.21 | -1.14% | 25,923 |
| Dec 26, 2024 | 18.58 | 18.58 | 18.31 | 18.44 | -0.15 | -0.81% | 30,727 |
| Dec 24, 2024 | 18.73 | 18.77 | 18.35 | 18.59 | -0.18 | -0.96% | 46,200 |
| Dec 23, 2024 | 18.99 | 18.99 | 18.71 | 18.77 | -0.10 | -0.53% | 17,400 |
| Dec 20, 2024 | 18.86 | 19.09 | 18.86 | 18.87 | 0.01 | 0.05% | 41,900 |
| Dec 19, 2024 | 19.09 | 19.09 | 18.81 | 18.86 | -0.29 | -1.51% | 21,600 |