5 DAY PERFORMANCE
+0.00%
1 MONTH PERFORMANCE
-2.74%
3 MONTH PERFORMANCE
-8.77%
6 MONTH PERFORMANCE
-11.24%
YEAR-TO-DATE PERFORMANCE
-5.03%
1 YEAR PERFORMANCE
-8.14%
KKR Group Finance Co. IX LLC 4. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/01/2025 | $17.32 | $17.33 (0.06%) | $17.39 | $17.12 | 56,119 | $15.38 B |
| 04/30/2025 | $17.27 | $17.25 (-0.12%) | $17.35 | $17.13 | 33,300 | $15.31 B |
| 04/29/2025 | $17.21 | $17.36 (0.87%) | $17.46 | $17.20 | 90,328 | $15.41 B |
| 04/28/2025 | $17.41 | $17.34 (-0.4%) | $17.43 | $17.26 | 25,306 | $15.39 B |
| 04/25/2025 | $17.39 | $17.37 (-0.12%) | $17.50 | $17.26 | 40,400 | $15.41 B |
| 04/24/2025 | $17.09 | $17.37 (1.64%) | $17.46 | $17.09 | 27,545 | $15.41 B |
| 04/23/2025 | $16.90 | $17.05 (0.89%) | $17.14 | $16.87 | 101,600 | $15.13 B |
| 04/22/2025 | $16.61 | $16.73 (0.72%) | $16.84 | $16.60 | 257,400 | $14.85 B |
| 04/21/2025 | $16.60 | $16.59 (-0.06%) | $16.65 | $16.40 | 109,500 | $14.72 B |
| 04/17/2025 | $16.74 | $16.87 (0.78%) | $16.97 | $16.74 | 63,637 | $14.97 B |
| 04/16/2025 | $16.75 | $16.74 (-0.06%) | $17.03 | $16.70 | 94,619 | $14.85 B |
| 04/15/2025 | $16.93 | $16.92 (-0.06%) | $17.13 | $16.81 | 45,800 | $15.01 B |
| 04/14/2025 | $17.17 | $16.96 (-1.22%) | $17.20 | $16.83 | 38,021 | $15.05 B |
| 04/11/2025 | $17.10 | $17.02 (-0.47%) | $17.20 | $16.96 | 38,600 | $15.10 B |
| 04/10/2025 | $17.45 | $17.24 (-1.2%) | $17.48 | $17.19 | 20,400 | $15.30 B |
| 04/09/2025 | $17.17 | $17.58 (2.39%) | $17.77 | $17.05 | 20,300 | $15.60 B |
| 04/08/2025 | $17.41 | $17.23 (-1.03%) | $17.62 | $17.18 | 38,100 | $15.29 B |
| 04/07/2025 | $17.22 | $17.24 (0.12%) | $17.54 | $17.15 | 29,800 | $15.30 B |
| 04/04/2025 | $17.60 | $17.54 (-0.34%) | $17.60 | $17.22 | 28,300 | $15.56 B |
| 04/03/2025 | $17.71 | $17.66 (-0.28%) | $17.77 | $17.60 | 18,300 | $15.67 B |
| 04/02/2025 | $17.84 | $17.92 (0.45%) | $17.98 | $17.83 | 7,908 | $15.90 B |
| 04/01/2025 | $17.89 | $17.86 (-0.17%) | $17.99 | $17.82 | 8,001 | $15.85 B |
| 03/31/2025 | $17.92 | $17.80 (-0.67%) | $17.99 | $17.79 | 157,900 | $15.80 B |
| 03/28/2025 | $18.23 | $18.06 (-0.93%) | $18.25 | $18.03 | 18,300 | $16.03 B |
| 03/27/2025 | $18.10 | $18.22 (0.66%) | $18.30 | $17.89 | 57,700 | $16.17 B |
| 03/26/2025 | $18.34 | $18.14 (-1.09%) | $18.39 | $18.14 | 8,709 | $16.10 B |
| 03/25/2025 | $18.33 | $18.38 (0.27%) | $18.40 | $18.32 | 11,000 | $16.31 B |
| 03/24/2025 | $18.37 | $18.27 (-0.54%) | $18.37 | $18.25 | 13,900 | $16.21 B |
| 03/21/2025 | $18.30 | $18.29 (-0.05%) | $18.30 | $18.22 | 13,224 | $16.23 B |
| 03/20/2025 | $18.28 | $18.22 (-0.33%) | $18.34 | $18.22 | 9,000 | $16.17 B |
| 03/19/2025 | $18.23 | $18.32 (0.49%) | $18.35 | $18.21 | 12,900 | $16.26 B |
| 03/18/2025 | $18.35 | $18.23 (-0.65%) | $18.35 | $18.20 | 10,844 | $16.18 B |
| 03/17/2025 | $18.26 | $18.36 (0.55%) | $18.40 | $18.26 | 6,926 | $16.29 B |
| 03/14/2025 | $18.24 | $18.19 (-0.27%) | $18.24 | $18.15 | 17,000 | $16.14 B |
| 03/13/2025 | $18.52 | $18.40 (-0.65%) | $18.61 | $18.39 | 31,600 | $16.33 B |
| 03/12/2025 | $18.66 | $18.54 (-0.64%) | $18.73 | $18.53 | 20,500 | $16.45 B |
| 03/11/2025 | $18.77 | $18.62 (-0.8%) | $18.78 | $18.62 | 13,833 | $16.52 B |
| 03/10/2025 | $18.85 | $18.72 (-0.69%) | $18.85 | $18.71 | 9,300 | $16.61 B |
| 03/07/2025 | $19.01 | $18.85 (-0.84%) | $19.11 | $18.85 | 18,246 | $16.73 B |
| 03/06/2025 | $19.10 | $19.00 (-0.52%) | $19.10 | $18.97 | 14,344 | $16.86 B |
| 03/05/2025 | $19.12 | $19.16 (0.21%) | $19.22 | $19.10 | 12,800 | $17.00 B |
| 03/04/2025 | $19.25 | $19.13 (-0.62%) | $19.25 | $19.07 | 10,409 | $16.98 B |
| 03/03/2025 | $19.28 | $19.28 (0%) | $19.34 | $19.14 | 25,913 | $17.11 B |
| 02/28/2025 | $19.11 | $19.30 (0.99%) | $19.44 | $19.11 | 33,400 | $17.13 B |
| 02/27/2025 | $19.06 | $19.14 (0.42%) | $19.20 | $19.06 | 25,843 | $16.98 B |
| 02/26/2025 | $19.09 | $19.06 (-0.16%) | $19.14 | $19.02 | 27,200 | $16.91 B |
| 02/25/2025 | $18.89 | $19.10 (1.11%) | $19.11 | $18.89 | 19,201 | $16.95 B |
| 02/24/2025 | $18.66 | $18.84 (0.96%) | $18.87 | $18.62 | 30,834 | $16.72 B |
| 02/21/2025 | $18.75 | $18.62 (-0.69%) | $18.83 | $18.61 | 33,012 | $16.52 B |
| 02/20/2025 | $18.87 | $18.70 (-0.9%) | $18.87 | $18.63 | 38,000 | $16.59 B |
| 02/19/2025 | $18.90 | $18.77 (-0.69%) | $19.00 | $18.77 | 24,111 | $16.66 B |
| 02/18/2025 | $19.08 | $19.00 (-0.42%) | $19.13 | $18.99 | 21,500 | $16.86 B |
| 02/14/2025 | $19.04 | $19.14 (0.53%) | $19.23 | $19.04 | 25,200 | $16.98 B |
| 02/13/2025 | $18.79 | $18.99 (1.06%) | $19.00 | $18.79 | 14,249 | $16.85 B |
| 02/12/2025 | $18.67 | $18.76 (0.48%) | $18.89 | $18.63 | 17,636 | $16.65 B |
| 02/11/2025 | $18.86 | $18.92 (0.32%) | $18.98 | $18.86 | 8,800 | $16.79 B |
| 02/10/2025 | $18.95 | $18.99 (0.21%) | $19.08 | $18.93 | 44,200 | $16.85 B |
| 02/07/2025 | $18.98 | $18.92 (-0.32%) | $19.03 | $18.86 | 21,600 | $16.79 B |
| 02/06/2025 | $19.14 | $19.05 (-0.47%) | $19.14 | $18.93 | 20,200 | $16.90 B |
| 02/05/2025 | $18.94 | $19.18 (1.27%) | $19.18 | $18.93 | 10,000 | $17.02 B |
| 02/04/2025 | $18.94 | $18.91 (-0.16%) | $18.97 | $18.82 | 20,400 | $16.78 B |
| 02/03/2025 | $18.93 | $18.93 (0%) | $19.03 | $18.90 | 23,400 | $16.80 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.
