5 DAY PERFORMANCE
-0.34%
1 MONTH PERFORMANCE
-1.13%
3 MONTH PERFORMANCE
-4.41%
6 MONTH PERFORMANCE
-2.12%
YEAR-TO-DATE PERFORMANCE
+0.52%
1 YEAR PERFORMANCE
-2.98%
KKR Group Finance Co. IX LLC 4. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 01/09/2026 | $17.50 | $17.59 (0.51%) | $17.60 | $17.46 | 42.70 K | $15.61 B |
| 01/08/2026 | $17.52 | $17.53 (0.06%) | $17.62 | $17.52 | 19.10 K | $15.56 B |
| 01/07/2026 | $17.65 | $17.62 (-0.17%) | $17.65 | $17.54 | 17.20 K | $15.64 B |
| 01/06/2026 | $17.67 | $17.62 (-0.28%) | $17.68 | $17.42 | 17.60 K | $15.64 B |
| 01/05/2026 | $17.67 | $17.67 (0%) | $17.84 | $17.64 | 35.60 K | $15.68 B |
| 01/02/2026 | $17.54 | $17.72 (1.03%) | $17.76 | $17.50 | 32.30 K | $15.72 B |
| 12/31/2025 | $17.33 | $17.47 (0.81%) | $17.47 | $17.30 | 23.61 K | $15.50 B |
| 12/30/2025 | $17.32 | $17.41 (0.52%) | $17.44 | $17.31 | 19.44 K | $15.45 B |
| 12/29/2025 | $17.25 | $17.35 (0.58%) | $17.39 | $17.24 | 35.30 K | $15.40 B |
| 12/26/2025 | $17.28 | $17.31 (0.17%) | $17.36 | $17.27 | 17.50 K | $15.36 B |
| 12/24/2025 | $17.26 | $17.26 (0%) | $17.27 | $17.21 | 26.30 K | $15.32 B |
| 12/23/2025 | $17.34 | $17.21 (-0.75%) | $17.35 | $17.16 | 39.52 K | $15.27 B |
| 12/22/2025 | $17.47 | $17.34 (-0.74%) | $17.49 | $17.32 | 38.54 K | $15.39 B |
| 12/19/2025 | $17.44 | $17.45 (0.06%) | $17.51 | $17.39 | 15.50 K | $15.49 B |
| 12/18/2025 | $17.47 | $17.50 (0.17%) | $17.55 | $17.44 | 25.82 K | $15.53 B |
| 12/17/2025 | $17.42 | $17.41 (-0.06%) | $17.48 | $17.37 | 19.30 K | $15.45 B |
| 12/16/2025 | $17.35 | $17.50 (0.86%) | $17.50 | $17.35 | 30.61 K | $15.53 B |
| 12/15/2025 | $17.40 | $17.41 (0.06%) | $17.47 | $17.38 | 31.40 K | $15.45 B |
| 12/12/2025 | $17.70 | $17.68 (-0.11%) | $17.70 | $17.58 | 30.72 K | $15.69 B |
| 12/11/2025 | $17.48 | $17.76 (1.6%) | $17.88 | $17.48 | 124.50 K | $15.76 B |
| 12/10/2025 | $17.41 | $17.45 (0.23%) | $17.51 | $17.33 | 28.63 K | $15.49 B |
| 12/09/2025 | $17.37 | $17.39 (0.12%) | $17.44 | $17.35 | 157.75 K | $15.43 B |
| 12/08/2025 | $17.30 | $17.30 (0%) | $17.36 | $17.22 | 16.20 K | $15.35 B |
| 12/05/2025 | $17.34 | $17.26 (-0.46%) | $17.43 | $17.23 | 63.40 K | $15.32 B |
| 12/04/2025 | $17.39 | $17.34 (-0.29%) | $17.46 | $17.31 | 50.30 K | $15.39 B |
| 12/03/2025 | $17.34 | $17.40 (0.35%) | $17.43 | $17.34 | 22.52 K | $15.44 B |
| 12/02/2025 | $17.38 | $17.32 (-0.35%) | $17.38 | $17.27 | 11.20 K | $15.37 B |
| 12/01/2025 | $17.35 | $17.32 (-0.17%) | $17.39 | $17.25 | 39.60 K | $15.37 B |
| 11/28/2025 | $17.52 | $17.43 (-0.51%) | $17.52 | $17.43 | 14.00 K | $15.47 B |
| 11/26/2025 | $17.48 | $17.44 (-0.23%) | $17.51 | $17.41 | 22.50 K | $15.48 B |
| 11/25/2025 | $17.40 | $17.42 (0.11%) | $17.50 | $17.28 | 29.11 K | $15.46 B |
| 11/24/2025 | $17.28 | $17.37 (0.52%) | $17.42 | $17.20 | 18.60 K | $15.41 B |
| 11/21/2025 | $17.19 | $17.24 (0.29%) | $17.34 | $17.08 | 26.30 K | $15.30 B |
| 11/20/2025 | $17.31 | $17.13 (-1.04%) | $17.41 | $17.01 | 63.34 K | $15.20 B |
| 11/19/2025 | $17.31 | $17.24 (-0.4%) | $17.46 | $17.17 | 68.10 K | $15.30 B |
| 11/18/2025 | $17.47 | $17.30 (-0.97%) | $17.52 | $17.25 | 98.75 K | $15.35 B |
| 11/17/2025 | $17.75 | $17.54 (-1.18%) | $17.76 | $17.37 | 55.73 K | $15.56 B |
| 11/14/2025 | $17.73 | $17.75 (0.11%) | $17.82 | $17.72 | 34.02 K | $15.75 B |
| 11/13/2025 | $18.07 | $17.81 (-1.44%) | $18.07 | $17.79 | 26.43 K | $15.80 B |
| 11/12/2025 | $18.20 | $18.05 (-0.82%) | $18.23 | $17.99 | 21.72 K | $16.02 B |
| 11/11/2025 | $18.20 | $18.19 (-0.05%) | $18.27 | $18.12 | 33.10 K | $16.14 B |
| 11/10/2025 | $18.05 | $18.16 (0.61%) | $18.19 | $18.02 | 42.23 K | $16.12 B |
| 11/07/2025 | $18.02 | $18.02 (0%) | $18.03 | $17.90 | 40.60 K | $15.99 B |
| 11/06/2025 | $17.91 | $18.02 (0.61%) | $18.10 | $17.72 | 32.30 K | $15.99 B |
| 11/05/2025 | $17.79 | $17.86 (0.39%) | $17.95 | $17.79 | 15.55 K | $15.85 B |
| 11/04/2025 | $17.80 | $17.79 (-0.06%) | $17.82 | $17.68 | 95.70 K | $15.79 B |
| 11/03/2025 | $18.11 | $17.85 (-1.44%) | $18.12 | $17.80 | 59.30 K | $15.84 B |
| 10/31/2025 | $18.29 | $18.05 (-1.31%) | $18.29 | $18.05 | 30.93 K | $16.02 B |
| 10/30/2025 | $18.36 | $18.20 (-0.87%) | $18.36 | $18.20 | 25.80 K | $16.15 B |
| 10/29/2025 | $18.45 | $18.30 (-0.81%) | $18.45 | $18.30 | 7.80 K | $16.24 B |
| 10/28/2025 | $18.51 | $18.39 (-0.65%) | $18.51 | $18.39 | 3.70 K | $16.32 B |
| 10/27/2025 | $18.33 | $18.43 (0.55%) | $18.48 | $18.33 | 12.75 K | $16.35 B |
| 10/24/2025 | $18.36 | $18.35 (-0.05%) | $18.39 | $18.29 | 11.20 K | $16.28 B |
| 10/23/2025 | $18.35 | $18.25 (-0.54%) | $18.39 | $18.24 | 10.60 K | $16.19 B |
| 10/22/2025 | $18.43 | $18.35 (-0.43%) | $18.50 | $18.34 | 19.00 K | $16.28 B |
| 10/21/2025 | $18.52 | $18.50 (-0.11%) | $18.61 | $18.50 | 8.32 K | $16.42 B |
| 10/20/2025 | $18.45 | $18.45 (0%) | $18.52 | $18.40 | 5.65 K | $16.37 B |
| 10/17/2025 | $18.35 | $18.35 (0%) | $18.40 | $18.14 | 23.63 K | $16.28 B |
| 10/16/2025 | $18.58 | $18.38 (-1.08%) | $18.58 | $18.35 | 5.22 K | $16.31 B |
| 10/15/2025 | $18.51 | $18.48 (-0.16%) | $18.59 | $18.43 | 11.50 K | $16.40 B |
| 10/14/2025 | $18.50 | $18.42 (-0.43%) | $18.55 | $18.32 | 119.50 K | $16.35 B |
| 10/13/2025 | $18.38 | $18.52 (0.76%) | $18.53 | $18.34 | 11.24 K | $16.43 B |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
