-
5 DAY PERFORMANCE
-2.89% -
1 MONTH PERFORMANCE
-6.15% -
3 MONTH PERFORMANCE
-2.84% -
6 MONTH PERFORMANCE
+2.41% -
YEAR-TO-DATE PERFORMANCE
+3.23% -
1 YEAR PERFORMANCE
+9.91%
KKR Group Finance Co. IX LLC 4. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/15/2024 | $19.54 | $19.51 (-0.15%) | $19.54 | $19.45 | 9,071 | $17.31 B |
| 11/14/2024 | $19.84 | $19.56 (-1.41%) | $19.84 | $19.56 | 5,304 | $17.36 B |
| 11/13/2024 | $19.90 | $19.69 (-1.06%) | $19.92 | $19.67 | 17,800 | $17.47 B |
| 11/12/2024 | $19.95 | $19.80 (-0.75%) | $20.00 | $19.67 | 58,822 | $17.57 B |
| 11/11/2024 | $20.23 | $20.10 (-0.64%) | $20.23 | $19.86 | 7,928 | $17.84 B |
| 11/08/2024 | $20.03 | $20.20 (0.85%) | $20.22 | $19.97 | 15,200 | $17.93 B |
| 11/07/2024 | $19.90 | $19.94 (0.2%) | $20.00 | $19.76 | 14,500 | $17.69 B |
| 11/06/2024 | $19.84 | $19.81 (-0.15%) | $19.94 | $19.74 | 19,630 | $17.58 B |
| 11/05/2024 | $19.75 | $19.96 (1.06%) | $19.97 | $19.75 | 13,400 | $17.71 B |
| 11/04/2024 | $19.63 | $19.71 (0.41%) | $19.80 | $19.45 | 18,039 | $17.49 B |
| 11/01/2024 | $19.71 | $19.57 (-0.71%) | $19.71 | $19.51 | 15,338 | $17.37 B |
| 10/31/2024 | $19.81 | $19.60 (-1.06%) | $19.81 | $19.57 | 37,100 | $17.39 B |
| 10/30/2024 | $19.81 | $19.85 (0.2%) | $19.92 | $19.76 | 16,500 | $17.61 B |
| 10/29/2024 | $19.90 | $19.80 (-0.5%) | $19.98 | $19.71 | 15,825 | $17.57 B |
| 10/28/2024 | $19.97 | $19.95 (-0.1%) | $20.13 | $19.87 | 18,418 | $17.70 B |
| 10/25/2024 | $20.05 | $19.94 (-0.55%) | $20.12 | $19.91 | 21,400 | $17.69 B |
| 10/24/2024 | $20.14 | $20.01 (-0.65%) | $20.20 | $19.94 | 9,221 | $17.76 B |
| 10/23/2024 | $20.48 | $20.06 (-2.05%) | $20.49 | $20.02 | 23,100 | $17.80 B |
| 10/22/2024 | $20.33 | $20.49 (0.79%) | $20.57 | $20.28 | 18,529 | $18.18 B |
| 10/21/2024 | $20.66 | $20.42 (-1.16%) | $20.66 | $20.38 | 6,500 | $18.12 B |
| 10/18/2024 | $20.69 | $20.75 (0.29%) | $20.79 | $20.65 | 13,042 | $18.41 B |
| 10/17/2024 | $20.79 | $20.69 (-0.48%) | $20.80 | $20.63 | 8,519 | $18.36 B |
| 10/16/2024 | $20.69 | $20.80 (0.53%) | $20.92 | $20.64 | 9,910 | $18.46 B |
| 10/15/2024 | $20.54 | $20.78 (1.17%) | $20.78 | $20.49 | 11,300 | $18.44 B |
| 10/14/2024 | $20.49 | $20.45 (-0.2%) | $20.49 | $20.45 | 6,415 | $18.15 B |
| 10/11/2024 | $20.41 | $20.49 (0.39%) | $20.49 | $20.37 | 9,600 | $18.18 B |
| 10/10/2024 | $20.57 | $20.30 (-1.31%) | $20.57 | $20.25 | 8,000 | $18.01 B |
| 10/09/2024 | $20.53 | $20.28 (-1.22%) | $20.70 | $20.28 | 21,433 | $18.00 B |
| 10/08/2024 | $20.44 | $20.48 (0.2%) | $20.52 | $20.36 | 9,900 | $18.17 B |
| 10/07/2024 | $20.43 | $20.34 (-0.44%) | $20.50 | $20.30 | 8,639 | $18.05 B |
| 10/04/2024 | $20.71 | $20.50 (-1.01%) | $20.71 | $20.49 | 18,049 | $18.19 B |
| 10/03/2024 | $20.72 | $20.74 (0.1%) | $20.78 | $20.67 | 7,600 | $18.40 B |
| 10/02/2024 | $20.68 | $20.68 (0%) | $20.72 | $20.61 | 16,721 | $18.35 B |
| 10/01/2024 | $20.50 | $20.69 (0.93%) | $20.75 | $20.41 | 26,237 | $18.36 B |
| 09/30/2024 | $20.81 | $20.39 (-2.02%) | $20.81 | $20.34 | 51,900 | $18.09 B |
| 09/27/2024 | $20.95 | $20.74 (-1%) | $20.97 | $20.74 | 14,712 | $18.40 B |
| 09/26/2024 | $20.90 | $20.89 (-0.05%) | $20.90 | $20.71 | 13,500 | $18.54 B |
| 09/25/2024 | $20.95 | $20.82 (-0.62%) | $20.99 | $20.77 | 27,242 | $18.48 B |
| 09/24/2024 | $20.88 | $20.90 (0.1%) | $20.90 | $20.82 | 12,029 | $18.55 B |
| 09/23/2024 | $20.93 | $20.85 (-0.38%) | $20.95 | $20.82 | 14,000 | $18.50 B |
| 09/20/2024 | $20.94 | $20.92 (-0.1%) | $20.95 | $20.90 | 7,500 | $18.56 B |
| 09/19/2024 | $20.91 | $20.90 (-0.05%) | $20.99 | $20.88 | 13,500 | $18.55 B |
| 09/18/2024 | $20.97 | $20.81 (-0.76%) | $20.99 | $20.81 | 7,733 | $18.47 B |
| 09/17/2024 | $20.95 | $20.86 (-0.43%) | $20.97 | $20.77 | 12,900 | $18.51 B |
| 09/16/2024 | $20.75 | $20.80 (0.24%) | $20.84 | $20.68 | 16,609 | $18.46 B |
| 09/13/2024 | $20.78 | $20.75 (-0.14%) | $20.78 | $20.70 | 10,918 | $18.41 B |
| 09/12/2024 | $20.96 | $20.98 (0.1%) | $21.00 | $20.96 | 18,000 | $18.62 B |
| 09/11/2024 | $20.85 | $20.87 (0.1%) | $20.87 | $20.66 | 11,732 | $18.52 B |
| 09/10/2024 | $20.74 | $20.81 (0.34%) | $20.81 | $20.66 | 13,402 | $18.47 B |
| 09/09/2024 | $20.68 | $20.64 (-0.19%) | $20.78 | $20.55 | 8,328 | $18.32 B |
| 09/06/2024 | $20.79 | $20.54 (-1.2%) | $20.79 | $20.50 | 13,600 | $18.23 B |
| 09/05/2024 | $20.58 | $20.71 (0.63%) | $20.72 | $20.58 | 16,522 | $18.38 B |
| 09/04/2024 | $20.44 | $20.58 (0.68%) | $20.64 | $20.40 | 18,123 | $18.26 B |
| 09/03/2024 | $20.45 | $20.45 (0%) | $20.57 | $20.33 | 20,231 | $18.15 B |
| 08/30/2024 | $20.59 | $20.47 (-0.58%) | $20.63 | $20.30 | 24,625 | $18.16 B |
| 08/29/2024 | $20.47 | $20.54 (0.34%) | $20.61 | $20.46 | 21,700 | $18.23 B |
| 08/28/2024 | $20.32 | $20.47 (0.74%) | $20.51 | $20.31 | 20,200 | $18.16 B |
| 08/27/2024 | $20.20 | $20.25 (0.25%) | $20.37 | $20.20 | 18,400 | $17.97 B |
| 08/26/2024 | $20.38 | $20.20 (-0.88%) | $20.49 | $20.20 | 32,040 | $17.93 B |
| 08/23/2024 | $20.25 | $20.30 (0.25%) | $20.40 | $20.22 | 32,600 | $18.01 B |
| 08/22/2024 | $20.28 | $20.18 (-0.49%) | $20.29 | $20.10 | 10,948 | $17.91 B |
| 08/21/2024 | $20.25 | $20.20 (-0.25%) | $20.30 | $20.15 | 21,000 | $17.93 B |
| 08/20/2024 | $20.14 | $20.19 (0.25%) | $20.25 | $20.06 | 12,500 | $17.92 B |
| 08/19/2024 | $20.09 | $20.18 (0.45%) | $20.20 | $20.00 | 118,300 | $17.91 B |
| 08/16/2024 | $19.98 | $20.09 (0.55%) | $20.09 | $19.90 | 15,005 | $17.83 B |