Price Alert

KKR Group Finance Co. IX ... (KKRS)

NYSE: KKRS · Real-Time Price · USD

18.34

-0.13 (-0.70%)

At close: Aug 29, 2025, 3:59 PM

18.34

0.00%

After-hours: Aug 29, 2025, 05:16 PM EDT

KKRS Stock Price History

1M 3M YTD 1Y 3Y 5Y Max

Date	Open	High	Low	Close	Adj Close	% Change	Volume
Aug 29, 2025	18.55	18.55	18.27	18.34	18.34	-0.70%	52,048
Aug 28, 2025	18.53	18.53	18.45	18.47	18.47	-0.05%	10,727
Aug 27, 2025	18.45	18.52	18.37	18.48	18.48	0.27%	23,500
Aug 26, 2025	18.48	18.50	18.39	18.43	18.43	0.00%	17,800
Aug 25, 2025	18.52	18.53	18.43	18.43	18.43	-0.49%	12,300
Aug 22, 2025	18.35	18.54	18.33	18.52	18.52	1.09%	17,300
Aug 21, 2025	18.34	18.35	18.28	18.32	18.32	0.05%	9,100
Aug 20, 2025	18.30	18.40	18.28	18.31	18.31	0.22%	9,900
Aug 19, 2025	18.16	18.29	18.16	18.27	18.27	0.61%	23,400
Aug 18, 2025	18.10	18.18	18.09	18.16	18.16	0.33%	19,600
Aug 15, 2025	18.16	18.19	18.00	18.10	18.10	-0.33%	33,025
Aug 14, 2025	18.25	18.26	18.16	18.16	18.16	-0.60%	15,322
Aug 13, 2025	18.06	18.27	18.04	18.27	18.27	1.33%	26,200
Aug 12, 2025	18.02	18.10	18.01	18.03	18.03	0.17%	14,031
Aug 11, 2025	17.94	18.00	17.94	18.00	18.00	0.45%	7,329
Aug 8, 2025	17.85	17.94	17.82	17.92	17.92	0.45%	20,500
Aug 7, 2025	18.02	18.13	17.84	17.84	17.84	-0.67%	35,600
Aug 6, 2025	18.07	18.17	17.96	17.96	17.96	-0.66%	14,100
Aug 5, 2025	18.08	18.18	18.08	18.08	18.08	-0.28%	33,600
Aug 4, 2025	17.99	18.19	17.99	18.13	18.13	0.89%	15,830