Unlock stock picks and a broker-level newsfeed that powers Wall Street.
Upgrade Now
NYSE - Delayed Quote USD

KKR Group Finance Co. IX LLC 4. (KKRS)

Compare
17.24
-0.30
(-1.71%)
At close: April 7 at 4:00:02 PM EDT
17.24
-0.07
(-0.40%)
After hours: April 7 at 4:05:15 PM EDT
Currency in USD
Download
Date Open High Low Close Adj Close Volume
Apr 7, 202517.2217.5417.1517.2417.2429,800
Apr 4, 202517.6017.6017.2217.5417.5428,300
Apr 3, 202517.7117.7717.6017.6617.6618,300
Apr 2, 202517.8417.9817.8317.9217.927,900
Apr 1, 202517.8917.9917.8217.8617.868,000
Mar 31, 202517.9217.9917.7917.8017.80157,900
Mar 28, 202518.2318.2518.0318.0618.0618,300
Mar 27, 202518.1018.3017.8918.2218.2257,700
Mar 26, 202518.3418.3918.1418.1418.148,700
Mar 25, 202518.3318.4018.3218.3818.3811,000
Mar 24, 202518.3718.3718.2518.2718.2713,900
Mar 21, 202518.3018.3018.2218.2818.2813,200
Mar 20, 202518.2818.3418.2218.2218.229,000
Mar 19, 202518.2318.3518.2118.3218.3212,900
Mar 18, 202518.3518.3518.2018.2318.2310,800
Mar 17, 202518.2618.4018.2618.3618.366,900
Mar 14, 2025 0.29 Dividend
Mar 14, 202518.2418.2418.1518.1918.1917,000
Mar 13, 202518.5218.6118.3918.4018.1131,600
Mar 12, 202518.6618.7318.5318.5418.2520,500
Mar 11, 202518.7718.7818.6218.6218.3313,800
Mar 10, 202518.8518.8518.7118.7218.439,300
Mar 7, 202519.0119.1118.8518.8518.5518,200
Mar 6, 202519.1019.1018.9719.0018.7014,300
Mar 5, 202519.1219.2219.1019.1618.8612,800
Mar 4, 202519.2519.2519.0719.1318.8310,400
Mar 3, 202519.2819.3419.1419.2818.9825,900
Feb 28, 202519.1119.4419.1119.3019.0033,400
Feb 27, 202519.0619.2019.0619.1418.8425,800
Feb 26, 202519.0919.1419.0219.0618.7627,200
Feb 25, 202518.8919.1118.8919.1018.8019,200
Feb 24, 202518.6618.8718.6218.8418.5430,800
Feb 21, 202518.7518.8318.6118.6218.3333,000
Feb 20, 202518.8718.8718.6318.7018.4138,000
Feb 19, 202518.9019.0018.7718.7718.4824,100
Feb 18, 202519.0819.1318.9919.0018.7021,500
Feb 14, 202519.0419.2319.0419.1418.8425,200
Feb 13, 202518.7919.0018.7918.9918.6914,200
Feb 12, 202518.6718.8918.6318.7618.4717,600
Feb 11, 202518.8618.9818.8618.9218.628,800
Feb 10, 202518.9519.0818.9318.9918.6944,200
Feb 7, 202518.9819.0318.8618.9218.6221,600
Feb 6, 202519.1419.1418.9319.0518.7520,200
Feb 5, 202518.9419.1818.9219.1818.8810,000
Feb 4, 202518.9418.9718.8218.9118.6120,400
Feb 3, 202518.9319.0318.9018.9318.6323,400
Jan 31, 202519.1719.1718.8919.0418.7423,200
Jan 30, 202519.0019.1619.0019.0918.8012,600
Jan 29, 202518.9819.0318.7918.9718.6727,000
Jan 28, 202519.0719.1018.9618.9618.6612,000
Jan 27, 202518.8819.1918.8819.1418.8421,000
Jan 24, 202518.9819.0618.8718.9318.6318,500
Jan 23, 202518.9519.0018.8618.8718.5812,700
Jan 22, 202519.1619.1618.8919.0018.7011,200
Jan 21, 202518.8019.1418.7519.1318.8321,700
Jan 17, 202518.8218.8218.6818.7618.476,000
Jan 16, 202518.5518.8518.5518.7118.429,400
Jan 15, 202518.5718.7218.5718.6318.3418,900
Jan 14, 202518.1118.2718.0918.2017.917,800
Jan 13, 202518.1018.1017.9318.0817.8025,400
Jan 10, 202518.2118.2118.0118.1017.8241,500
Jan 8, 202518.3018.3418.1818.2717.9814,800
Jan 7, 202518.6018.6018.2418.3418.0514,400
Jan 6, 202518.7418.8618.6118.6218.3313,900
Jan 3, 202518.6718.8218.6518.7418.4512,500
Jan 2, 202518.4018.7218.3618.5618.2726,400
Dec 31, 202418.3818.5018.1618.2918.00222,900
Dec 30, 202418.2118.4018.1718.3718.0823,200
Dec 27, 202418.4318.4318.1818.2317.9425,900
Dec 26, 202418.5818.5818.3118.4418.1530,700
Dec 24, 202418.7318.7718.3518.5918.3046,200
Dec 23, 202418.9918.9918.7118.7718.4817,400
Dec 20, 202418.8619.0918.8618.8718.5741,900
Dec 19, 202419.0919.0918.8118.8618.5621,600
Dec 18, 202419.1719.3319.1019.1518.8528,800
Dec 17, 202419.2319.2719.0019.2418.9440,200
Dec 16, 202419.3519.3519.0919.1518.8533,700
Dec 13, 2024 0.29 Dividend
Dec 13, 202419.5019.5019.3019.3619.0618,900
Dec 12, 202419.9019.9019.6019.7819.1825,800
Dec 11, 202419.9220.1719.8219.9019.3056,700
Dec 10, 202419.2619.9219.0619.9219.32118,000
Dec 9, 202419.3819.4019.1619.2018.6216,300
Dec 6, 202419.4419.4419.2719.3418.7610,800
Dec 5, 202419.2319.3419.2319.3418.7614,800
Dec 4, 202419.2319.2819.1519.1818.6041,000
Dec 3, 202419.4419.5119.1219.1618.5829,400
Dec 2, 202419.7919.7919.4619.5318.9411,000
Nov 29, 202419.3319.8219.3319.8219.2246,600
Nov 27, 202419.2819.4719.2119.3018.7240,300
Nov 26, 202419.4219.4219.1819.2818.7022,500
Nov 25, 202419.3419.5019.3419.3918.8118,100
Nov 22, 202419.2419.3519.1619.1818.6029,900
Nov 21, 202419.1019.2519.1019.2218.6412,800
Nov 20, 202419.2319.3519.0519.1118.5410,800
Nov 19, 202419.4319.4619.2219.2318.6511,600
Nov 18, 202419.5119.6419.4219.4318.8513,700
Nov 15, 202419.5419.5419.4519.5118.929,100
Nov 14, 202419.8419.8419.5619.5618.975,300
Nov 13, 202419.9019.9219.6719.6919.1017,800
Nov 12, 202419.9520.0019.6719.8019.2058,800
Nov 11, 202420.2320.2319.8620.1019.507,900
Nov 8, 202420.0320.2219.9720.2019.5915,200
Nov 7, 202419.9020.0019.7619.9419.3414,500
Nov 6, 202419.8419.9419.7419.8119.2119,600
Nov 5, 202419.7519.9719.7519.9619.3613,400
Nov 4, 202419.6319.8019.4519.7119.1218,000
Nov 1, 202419.7119.7119.5119.5718.9815,300
Oct 31, 202419.8119.8119.5719.6019.0137,100
Oct 30, 202419.8119.9219.7619.8519.2516,500
Oct 29, 202419.9019.9819.7119.8019.2015,800
Oct 28, 202419.9720.1319.8719.9519.3518,400
Oct 25, 202420.0520.1219.9119.9419.3421,400
Oct 24, 202420.1420.1919.9420.0119.419,200
Oct 23, 202420.4820.4920.0220.0619.4623,100
Oct 22, 202420.3320.5720.2820.4919.8718,500
Oct 21, 202420.6620.6620.3820.4219.816,500
Oct 18, 202420.6920.7820.6520.7520.1313,000
Oct 17, 202420.7920.8020.6320.6820.068,500
Oct 16, 202420.6920.9220.6420.8020.179,900
Oct 15, 202420.5420.7820.4920.7820.1511,300
Oct 14, 202420.4920.4920.4520.4519.836,400
Oct 11, 202420.4120.4920.3720.4919.879,600
Oct 10, 202420.5720.5720.2520.3019.698,000
Oct 9, 202420.5320.7020.2820.2819.6721,400
Oct 8, 202420.4420.5220.3620.4819.869,900
Oct 7, 202420.4320.5020.3020.3419.738,600
Oct 4, 202420.7120.7120.4920.5019.8818,000
Oct 3, 202420.7220.7820.6720.7420.127,600
Oct 2, 202420.6820.7220.6120.6820.0616,700
Oct 1, 202420.5020.7520.4120.6920.0726,200
Sep 30, 202420.8120.8120.3420.3919.7851,900
Sep 27, 202420.9520.9720.7420.7420.1214,700
Sep 26, 202420.9020.9020.7120.8920.2613,500
Sep 25, 202420.9520.9920.7720.8220.1927,200
Sep 24, 202420.8820.9020.8220.9020.2712,000
Sep 23, 202420.9320.9520.8220.8520.2214,000
Sep 20, 202420.9420.9520.9020.9220.297,500
Sep 19, 202420.9120.9920.8820.9020.2713,500
Sep 18, 202420.9720.9920.8120.8120.187,700
Sep 17, 202420.9520.9720.7620.8620.2312,900
Sep 16, 202420.7520.8420.6820.8020.1716,600
Sep 13, 2024 0.29 Dividend
Sep 13, 202420.7820.7820.6920.7520.1310,900
Sep 12, 202420.9621.0020.9620.9820.0718,000
Sep 11, 202420.8520.8720.6620.8719.9611,700
Sep 10, 202420.7420.8120.6620.8119.9113,400
Sep 9, 202420.6820.7820.5520.6419.748,300
Sep 6, 202420.7920.7920.5020.5419.6513,600
Sep 5, 202420.5820.7220.5820.7119.8116,500
Sep 4, 202420.4420.6420.4120.5819.6918,100
Sep 3, 202420.4520.5720.3320.4519.5620,200
Aug 30, 202420.5920.6320.3020.4719.5824,600
Aug 29, 202420.4720.6120.4620.5419.6521,700
Aug 28, 202420.3220.5120.3120.4719.5820,200
Aug 27, 202420.2020.3720.2020.2519.3718,400
Aug 26, 202420.3820.4920.2020.2019.3232,000
Aug 23, 202420.2520.4020.2220.3019.4232,600
Aug 22, 202420.2820.2920.1020.1819.3010,900
Aug 21, 202420.2520.3020.1520.2019.3221,000
Aug 20, 202420.1420.2520.0620.1919.3112,500
Aug 19, 202420.0920.2020.0020.1819.30118,300
Aug 16, 202419.9820.0919.9020.0919.2215,000
Aug 15, 202419.9020.0019.8519.9819.1114,500
Aug 14, 202419.8419.9419.8119.9019.0413,900
Aug 13, 202419.6719.8119.6519.8118.9514,100
Aug 12, 202419.7019.7019.6019.6318.785,300
Aug 9, 202419.8019.8619.6519.6918.834,600
Aug 8, 202419.7319.8119.6119.7018.8415,400
Aug 7, 202419.5619.6819.5319.6818.8214,500
Aug 6, 202419.2619.4919.2519.4818.6319,700
Aug 5, 202419.3819.4319.1019.2618.4230,900
Aug 2, 202419.5019.6219.4019.6218.7715,700
Aug 1, 202419.3619.5019.3519.5018.6521,300
Jul 31, 202419.7219.7519.1819.2518.41118,500
Jul 30, 202419.6719.7119.5719.7118.858,300
Jul 29, 202419.6919.7019.5319.6118.7612,200
Jul 26, 202419.6219.6519.6219.6518.803,000
Jul 25, 202419.4219.6219.4019.5718.7218,800
Jul 24, 202419.7819.7819.4019.4018.567,100
Jul 23, 202419.8519.8519.7319.7918.934,500
Jul 22, 202419.7719.8619.7619.8418.987,700
Jul 19, 202419.7519.7719.6819.7718.916,300
Jul 18, 202419.6019.8219.6019.8218.9625,000
Jul 17, 202419.6819.7419.6419.6818.823,600
Jul 16, 202419.8219.8219.6419.6418.797,900
Jul 15, 202419.7219.7519.5719.7018.8410,700
Jul 12, 202419.6919.9019.6619.7918.9312,800
Jul 11, 202419.5819.7619.5419.7018.8425,000
Jul 10, 202419.1919.5619.1919.4118.5744,200
Jul 9, 202419.4419.4419.1619.1818.3514,900
Jul 8, 202419.3019.4419.2919.3718.5319,600
Jul 5, 202419.2719.4019.2519.3518.5112,300
Jul 3, 202419.1519.4219.1119.4218.5824,600
Jul 2, 202419.0919.2019.0919.1518.328,900
Jul 1, 202419.2219.3819.0419.0518.2226,500
Jun 28, 202419.2819.5519.0919.2218.3859,600
Jun 27, 202419.2119.2619.0619.2518.419,100
Jun 26, 202419.0219.2519.0019.2118.3823,800
Jun 25, 202419.0419.1818.9519.1218.2926,700
Jun 24, 202418.8519.0818.8519.0318.2023,200
Jun 21, 202418.9418.9918.8418.8518.0315,000
Jun 20, 202419.1219.1518.8318.9518.13160,000
Jun 18, 202419.1319.2919.1119.1218.2938,500
Jun 17, 202419.1819.3219.0819.2118.3824,300
Jun 14, 2024 0.29 Dividend
Jun 14, 202419.1619.3419.1119.2718.4343,300
Jun 13, 202419.3719.4219.2719.3918.2732,300
Jun 12, 202419.1819.4318.9819.2618.1539,600
Jun 11, 202419.0419.1318.9018.9917.8921,600
Jun 10, 202419.1519.1519.0119.0317.9324,900
Jun 7, 202419.2519.2719.1119.1218.029,800
Jun 6, 202419.2719.3219.1819.2918.1811,500
Jun 5, 202419.3819.4519.2819.3118.2016,800
Jun 4, 202419.4719.4719.3319.4318.3120,700
Jun 3, 202419.4019.5119.2719.4018.2810,500
May 31, 202419.1919.4619.1919.4618.3474,400
May 30, 202418.9619.2318.9419.1618.0512,200
May 29, 202418.8919.0718.7318.9617.8768,000
May 28, 202419.0219.0418.8018.9317.8439,700
May 24, 202418.7518.9218.7418.9217.8314,100
May 23, 202418.8318.8318.5918.7317.6586,900
May 22, 202418.8118.8818.6418.7817.7043,700
May 21, 202418.9519.0518.7618.8617.7738,500
May 20, 202419.0519.0718.9519.0217.9212,800
May 17, 202418.9518.9718.8618.9317.8412,200
May 16, 202419.0919.1218.9919.0617.969,700
May 15, 202418.9619.1418.9219.1418.0442,900
May 14, 202419.0419.0618.8018.8517.7624,900
May 13, 202419.0319.0818.8318.9817.885,500
May 10, 202419.0019.0018.7818.9817.8827,900
May 9, 202419.0319.1918.9119.0117.9227,000
May 8, 202419.3619.3618.8719.0317.9333,200
May 7, 202419.5719.6919.2419.3618.2411,400
May 6, 202419.4319.5019.3019.4418.3217,200
May 3, 202419.4519.4519.0319.3918.274,800
May 2, 202418.9419.1818.9419.1018.0012,300
May 1, 202419.0019.0618.7818.9117.8214,500
Apr 30, 202419.2119.2418.7718.9117.828,900
Apr 29, 202419.1819.2019.0819.2018.099,000
Apr 26, 202418.9619.2018.9419.0817.9827,900
Apr 25, 202419.1219.1218.7218.9717.8710,000
Apr 24, 202419.2719.3219.1219.3218.216,100
Apr 23, 202419.0019.3019.0019.3018.1910,400
Apr 22, 202418.8018.9918.7918.9017.8111,900
Apr 19, 202418.6918.8318.6918.7717.697,100
Apr 18, 202418.8818.8818.5618.7017.6230,300
Apr 17, 202418.8318.8818.5718.7617.688,500
Apr 16, 202418.7118.8218.5718.6817.6011,400
Apr 15, 202419.0719.0718.5018.7217.6449,600
Apr 12, 202419.1219.1418.9419.0517.9524,400
Apr 11, 202419.2919.2918.9519.1118.0128,100
Apr 10, 202419.4319.4319.0219.1518.0469,100
Apr 9, 202419.6919.7319.5019.5018.3714,200
Apr 8, 202419.6319.7119.5119.6018.4714,000