5 DAY PERFORMANCE
+0.11%
1 MONTH PERFORMANCE
+0.29%
3 MONTH PERFORMANCE
-2.94%
6 MONTH PERFORMANCE
-2.88%
YEAR-TO-DATE PERFORMANCE
+0.29%
1 YEAR PERFORMANCE
-7.98%
KKR Group Finance Co. IX LLC 4. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 01/30/2026 | $17.48 | $17.51 (0.17%) | $17.54 | $17.44 | 34.53 K | $15.54 B |
| 01/29/2026 | $17.48 | $17.51 (0.17%) | $17.52 | $17.45 | 35.23 K | $15.54 B |
| 01/28/2026 | $17.55 | $17.48 (-0.4%) | $17.57 | $17.35 | 91.70 K | $15.51 B |
| 01/27/2026 | $17.54 | $17.55 (0.06%) | $17.58 | $17.46 | 145.12 K | $15.57 B |
| 01/26/2026 | $17.64 | $17.50 (-0.79%) | $17.71 | $17.48 | 111.00 K | $15.53 B |
| 01/23/2026 | $17.59 | $17.60 (0.06%) | $17.70 | $17.45 | 365.90 K | $15.62 B |
| 01/22/2026 | $17.57 | $17.55 (-0.11%) | $17.65 | $17.52 | 44.92 K | $15.57 B |
| 01/21/2026 | $17.47 | $17.56 (0.52%) | $17.59 | $17.36 | 19.00 K | $15.58 B |
| 01/20/2026 | $17.45 | $17.49 (0.23%) | $17.49 | $17.28 | 36.80 K | $15.52 B |
| 01/16/2026 | $17.56 | $17.58 (0.11%) | $17.59 | $17.49 | 27.80 K | $15.60 B |
| 01/15/2026 | $17.55 | $17.63 (0.46%) | $17.70 | $17.49 | 18.73 K | $15.64 B |
| 01/14/2026 | $17.56 | $17.58 (0.11%) | $17.64 | $17.46 | 21.53 K | $15.60 B |
| 01/13/2026 | $17.64 | $17.59 (-0.28%) | $17.64 | $17.45 | 21.23 K | $15.61 B |
| 01/12/2026 | $17.50 | $17.59 (0.51%) | $17.63 | $17.35 | 25.71 K | $15.61 B |
| 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 |
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.
