5 DAY PERFORMANCE
+16.60%
1 MONTH PERFORMANCE
+12.68%
3 MONTH PERFORMANCE
+8.20%
6 MONTH PERFORMANCE
+4.62%
YEAR-TO-DATE PERFORMANCE
-0.29%
1 YEAR PERFORMANCE
-3.33%
KKR Group Finance Co. IX LLC Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/05/2026 | $15.31 | $15.02 (-1.89%) | $15.31 | $15.01 | 36.44 K | $13.33 B |
| 11/04/2026 | $14.92 | $15.36 (2.95%) | $15.41 | $14.91 | 27.10 K | $13.63 B |
| 11/03/2026 | $15.05 | $14.85 (-1.33%) | $15.32 | $14.85 | 39.30 K | $13.18 B |
| 11/02/2026 | $14.97 | $15.01 (0.27%) | $15.23 | $14.94 | 32.51 K | $13.32 B |
| 10/30/2026 | $14.93 | $14.94 (0.07%) | $15.30 | $14.90 | 73.61 K | $13.26 B |
| 10/29/2026 | $15.10 | $14.95 (-0.99%) | $15.24 | $14.91 | 36.21 K | $13.27 B |
| 10/28/2026 | $15.14 | $15.15 (0.07%) | $15.33 | $15.00 | 33.10 K | $13.44 B |
| 10/27/2026 | $14.83 | $15.24 (2.76%) | $15.42 | $14.83 | 26.74 K | $13.52 B |
| 10/26/2026 | $15.13 | $14.83 (-1.98%) | $15.14 | $14.77 | 40.82 K | $13.16 B |
| 10/23/2026 | $15.05 | $15.05 (0%) | $15.28 | $15.03 | 21.96 K | $13.36 B |
| 10/22/2026 | $15.20 | $15.11 (-0.59%) | $15.29 | $15.06 | 21.51 K | $13.41 B |
| 10/21/2026 | $15.18 | $15.16 (-0.13%) | $15.41 | $15.05 | 46.30 K | $13.45 B |
| 10/20/2026 | $15.28 | $15.18 (-0.65%) | $15.42 | $15.10 | 16.94 K | $13.47 B |
| 10/19/2026 | $15.21 | $15.25 (0.26%) | $15.46 | $15.21 | 23.81 K | $13.53 B |
| 10/16/2026 | $15.34 | $15.26 (-0.52%) | $15.50 | $15.21 | 53.64 K | $13.54 B |
| 10/15/2026 | $15.45 | $15.43 (-0.13%) | $15.58 | $15.36 | 26.90 K | $13.69 B |
| 10/14/2026 | $15.39 | $15.35 (-0.26%) | $15.43 | $15.25 | 24.24 K | $13.62 B |
| 10/13/2026 | $15.24 | $15.47 (1.51%) | $15.47 | $15.23 | 13.41 K | $13.73 B |
| 10/12/2026 | $15.50 | $15.28 (-1.42%) | $15.50 | $15.23 | 18.10 K | $13.56 B |
| 10/09/2026 | $15.58 | $15.50 (-0.51%) | $15.60 | $15.45 | 24.20 K | $13.75 B |
| 10/08/2026 | $15.44 | $15.52 (0.52%) | $15.52 | $15.40 | 25.91 K | $13.77 B |
| 10/07/2026 | $15.34 | $15.44 (0.65%) | $15.45 | $15.34 | 27.10 K | $13.70 B |
| 10/06/2026 | $15.33 | $15.46 (0.85%) | $15.73 | $15.33 | 33.90 K | $13.72 B |
| 10/05/2026 | $15.24 | $15.44 (1.31%) | $15.51 | $15.23 | 30.80 K | $13.70 B |
| 10/02/2026 | $15.42 | $15.26 (-1.04%) | $15.80 | $15.24 | 20.15 K | $13.54 B |
| 10/01/2026 | $15.12 | $15.37 (1.65%) | $15.46 | $15.07 | 38.40 K | $13.64 B |
| 09/30/2026 | $15.12 | $15.17 (0.33%) | $15.65 | $15.01 | 107.70 K | $13.46 B |
| 09/29/2026 | $15.38 | $15.12 (-1.69%) | $15.52 | $15.03 | 23.60 K | $13.42 B |
| 09/28/2026 | $15.50 | $15.33 (-1.1%) | $15.70 | $15.26 | 21.80 K | $13.60 B |
| 09/25/2026 | $15.67 | $15.51 (-1.02%) | $15.73 | $15.47 | 16.72 K | $13.76 B |
| 09/24/2026 | $15.62 | $15.66 (0.26%) | $15.79 | $15.55 | 38.30 K | $13.90 B |
| 09/23/2026 | $15.50 | $15.67 (1.1%) | $15.71 | $15.50 | 51.40 K | $13.91 B |
| 09/22/2026 | $15.66 | $15.53 (-0.83%) | $15.75 | $15.53 | 19.15 K | $13.78 B |
| 09/21/2026 | $15.71 | $15.62 (-0.57%) | $15.97 | $15.55 | 20.65 K | $13.86 B |
| 09/18/2026 | $15.54 | $15.75 (1.35%) | $15.84 | $15.54 | 20.35 K | $13.98 B |
| 09/17/2026 | $15.67 | $15.54 (-0.83%) | $15.80 | $15.53 | 12.53 K | $13.79 B |
| 09/16/2026 | $15.60 | $15.60 (0%) | $15.81 | $15.56 | 18.00 K | $13.84 B |
| 09/15/2026 | $15.52 | $15.57 (0.32%) | $15.74 | $15.50 | 63.92 K | $13.82 B |
| 09/14/2026 | $15.82 | $15.81 (-0.06%) | $15.85 | $15.77 | 13.30 K | $14.03 B |
| 09/11/2026 | $15.81 | $15.84 (0.19%) | $15.94 | $15.81 | 18.90 K | $14.06 B |
| 09/10/2026 | $15.78 | $15.77 (-0.06%) | $15.84 | $15.75 | 22.10 K | $13.99 B |
| 09/09/2026 | $15.82 | $15.80 (-0.13%) | $15.89 | $15.80 | 56.72 K | $14.02 B |
| 09/08/2026 | $15.99 | $15.89 (-0.63%) | $16.09 | $15.88 | 38.90 K | $14.10 B |
| 09/04/2026 | $15.90 | $16.10 (1.26%) | $16.10 | $15.90 | 32.90 K | $14.29 B |
| 09/03/2026 | $16.02 | $15.90 (-0.75%) | $16.21 | $15.90 | 25.20 K | $14.11 B |
| 09/02/2026 | $16.01 | $16.01 (0%) | $16.28 | $16.01 | 20.70 K | $14.21 B |
| 09/01/2026 | $16.09 | $16.04 (-0.31%) | $16.10 | $16.00 | 24.60 K | $14.23 B |
| 08/31/2026 | $16.14 | $16.18 (0.25%) | $16.28 | $16.00 | 38.70 K | $14.36 B |
| 08/28/2026 | $16.10 | $16.03 (-0.43%) | $16.28 | $16.01 | 22.20 K | $14.22 B |
| 08/27/2026 | $16.17 | $16.10 (-0.43%) | $16.26 | $16.06 | 23.14 K | $14.29 B |
| 08/26/2026 | $16.15 | $16.10 (-0.31%) | $16.17 | $16.06 | 22.00 K | $14.29 B |
| 08/25/2026 | $16.27 | $16.17 (-0.61%) | $16.27 | $16.10 | 37.40 K | $14.35 B |
| 08/24/2026 | $16.08 | $16.15 (0.44%) | $16.25 | $16.05 | 14.20 K | $14.33 B |
| 08/21/2026 | $16.11 | $16.06 (-0.31%) | $16.21 | $16.06 | 9.10 K | $14.25 B |
| 08/20/2026 | $16.15 | $16.19 (0.25%) | $16.20 | $16.10 | 10.80 K | $14.37 B |
| 08/19/2026 | $16.19 | $16.20 (0.06%) | $16.28 | $16.13 | 45.64 K | $14.38 B |
| 08/18/2026 | $16.10 | $16.24 (0.87%) | $16.25 | $16.10 | 23.85 K | $14.41 B |
| 08/17/2026 | $16.22 | $16.17 (-0.31%) | $16.28 | $16.12 | 16.64 K | $14.35 B |
| 08/14/2026 | $16.22 | $16.23 (0.06%) | $16.28 | $16.22 | 28.76 K | $14.40 B |
| 08/13/2026 | $16.21 | $16.25 (0.25%) | $16.28 | $16.21 | 10.72 K | $14.42 B |
| 08/12/2026 | $16.17 | $16.23 (0.37%) | $16.29 | $16.10 | 21.38 K | $14.40 B |
| 08/11/2026 | $16.00 | $16.15 (0.94%) | $16.15 | $16.00 | 17.72 K | $14.33 B |
| 08/10/2026 | $16.05 | $16.05 (0%) | $16.15 | $15.91 | 78.53 K | $14.24 B |
| 08/07/2026 | $16.12 | $15.96 (-0.99%) | $16.15 | $15.96 | 20.10 K | $14.16 B |
| 08/06/2026 | $16.12 | $16.10 (-0.12%) | $16.21 | $16.10 | 14.70 K | $14.29 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.
