5 DAY PERFORMANCE
-0.40%
1 MONTH PERFORMANCE
-2.42%
3 MONTH PERFORMANCE
-6.77%
6 MONTH PERFORMANCE
-0.63%
YEAR-TO-DATE PERFORMANCE
-5.08%
1 YEAR PERFORMANCE
-9.49%
KKR Group Finance Co. IX LLC 4. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/04/2025 | $17.39 | $17.34 (-0.29%) | $17.46 | $17.32 | 49.78 K | $15.44 B |
| 12/03/2025 | $17.34 | $17.40 (0.35%) | $17.43 | $17.34 | 22.50 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 |
| 10/10/2025 | $18.47 | $18.37 (-0.54%) | $18.57 | $18.30 | 19.00 K | $16.30 B |
| 10/09/2025 | $18.56 | $18.47 (-0.48%) | $18.56 | $18.33 | 24.15 K | $16.39 B |
| 10/08/2025 | $18.54 | $18.50 (-0.22%) | $18.60 | $18.50 | 20.13 K | $16.42 B |
| 10/07/2025 | $18.61 | $18.56 (-0.27%) | $18.61 | $18.47 | 11.60 K | $16.47 B |
| 10/06/2025 | $18.61 | $18.56 (-0.27%) | $18.61 | $18.44 | 5.01 K | $16.47 B |
| 10/03/2025 | $18.48 | $18.60 (0.65%) | $18.64 | $18.47 | 19.40 K | $16.51 B |
| 10/02/2025 | $18.67 | $18.48 (-1.02%) | $18.67 | $18.44 | 19.50 K | $16.40 B |
| 10/01/2025 | $18.37 | $18.61 (1.31%) | $18.65 | $18.36 | 29.72 K | $16.51 B |
| 09/30/2025 | $18.41 | $18.26 (-0.81%) | $18.41 | $18.25 | 40.90 K | $16.20 B |
| 09/29/2025 | $18.54 | $18.50 (-0.22%) | $18.58 | $18.44 | 15.80 K | $16.42 B |
| 09/26/2025 | $18.54 | $18.55 (0.05%) | $18.55 | $18.46 | 12.00 K | $16.46 B |
| 09/25/2025 | $18.66 | $18.54 (-0.64%) | $18.72 | $18.40 | 28.75 K | $16.45 B |
| 09/24/2025 | $18.77 | $18.66 (-0.59%) | $18.80 | $18.63 | 6.64 K | $16.56 B |
| 09/23/2025 | $18.75 | $18.75 (0%) | $18.77 | $18.67 | 9.13 K | $16.64 B |
| 09/22/2025 | $18.96 | $18.78 (-0.95%) | $19.01 | $18.78 | 22.02 K | $16.67 B |
| 09/19/2025 | $19.04 | $18.98 (-0.32%) | $19.04 | $18.91 | 14.10 K | $16.84 B |
| 09/18/2025 | $19.09 | $19.00 (-0.47%) | $19.09 | $19.00 | 19.63 K | $16.86 B |
| 09/17/2025 | $19.16 | $19.10 (-0.31%) | $19.16 | $19.06 | 8.90 K | $16.94 B |
| 09/16/2025 | $19.09 | $19.09 (0%) | $19.11 | $19.06 | 20.12 K | $16.94 B |
| 09/15/2025 | $19.02 | $19.11 (0.47%) | $19.20 | $18.90 | 19.03 K | $16.96 B |
| 09/12/2025 | $19.18 | $19.17 (-0.05%) | $19.25 | $19.06 | 36.40 K | $17.01 B |
| 09/11/2025 | $19.14 | $19.12 (-0.1%) | $19.30 | $19.06 | 23.40 K | $16.97 B |
| 09/10/2025 | $19.04 | $19.06 (0.11%) | $19.12 | $19.00 | 10.14 K | $16.91 B |
| 09/09/2025 | $19.06 | $18.98 (-0.42%) | $19.06 | $18.91 | 24.50 K | $16.84 B |
| 09/08/2025 | $18.96 | $19.00 (0.21%) | $19.06 | $18.89 | 20.60 K | $16.86 B |
| 09/05/2025 | $18.75 | $18.90 (0.8%) | $18.99 | $18.75 | 16.70 K | $16.77 B |
| 09/04/2025 | $18.60 | $18.62 (0.11%) | $18.62 | $18.58 | 8.22 K | $16.52 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.
