5 DAY PERFORMANCE
+3.14%
1 MONTH PERFORMANCE
+7.27%
3 MONTH PERFORMANCE
-0.63%
6 MONTH PERFORMANCE
-3.33%
YEAR-TO-DATE PERFORMANCE
-0.29%
1 YEAR PERFORMANCE
-0.74%
KKR Group Finance Co. IX LLC Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/06/2026 | $16.67 | $16.72 (0.3%) | $16.82 | $16.67 | 23.55 K | $14.83 B |
| 05/05/2026 | $16.75 | $16.66 (-0.54%) | $16.81 | $16.66 | 25.90 K | $14.78 B |
| 05/04/2026 | $16.89 | $16.77 (-0.71%) | $16.89 | $16.65 | 23.70 K | $14.88 B |
| 05/01/2026 | $16.93 | $16.89 (-0.24%) | $17.00 | $16.87 | 13.60 K | $14.99 B |
| 04/30/2026 | $16.95 | $16.98 (0.18%) | $17.02 | $16.85 | 26.80 K | $15.07 B |
| 04/29/2026 | $16.82 | $16.90 (0.48%) | $16.94 | $16.82 | 26.83 K | $15.00 B |
| 04/28/2026 | $16.82 | $16.89 (0.42%) | $16.90 | $16.82 | 5.02 K | $14.99 B |
| 04/27/2026 | $16.98 | $16.89 (-0.53%) | $16.98 | $16.89 | 28.30 K | $14.99 B |
| 04/24/2026 | $17.02 | $16.98 (-0.24%) | $17.05 | $16.94 | 13.20 K | $15.07 B |
| 04/23/2026 | $16.85 | $17.01 (0.95%) | $17.08 | $16.85 | 10.60 K | $15.09 B |
| 04/22/2026 | $16.77 | $16.97 (1.19%) | $17.00 | $16.77 | 23.10 K | $15.06 B |
| 04/21/2026 | $16.91 | $16.75 (-0.95%) | $16.92 | $16.75 | 13.90 K | $14.86 B |
| 04/20/2026 | $16.87 | $16.87 (0%) | $16.90 | $16.71 | 9.84 K | $14.97 B |
| 04/17/2026 | $16.83 | $16.84 (0.06%) | $16.85 | $16.47 | 24.00 K | $14.94 B |
| 04/16/2026 | $16.88 | $16.71 (-1.01%) | $16.88 | $16.65 | 14.60 K | $14.83 B |
| 04/15/2026 | $16.89 | $16.84 (-0.3%) | $16.89 | $16.81 | 7.00 K | $14.94 B |
| 04/14/2026 | $16.79 | $16.89 (0.6%) | $16.96 | $16.67 | 26.60 K | $14.99 B |
| 04/13/2026 | $16.51 | $16.79 (1.7%) | $16.79 | $16.46 | 32.00 K | $14.90 B |
| 04/10/2026 | $16.50 | $16.51 (0.06%) | $16.56 | $16.45 | 10.00 K | $14.65 B |
| 04/09/2026 | $16.21 | $16.44 (1.42%) | $16.47 | $16.20 | 22.50 K | $14.59 B |
| 04/08/2026 | $16.30 | $16.21 (-0.55%) | $16.52 | $16.20 | 18.40 K | $14.38 B |
| 04/07/2026 | $16.24 | $16.15 (-0.55%) | $16.24 | $16.08 | 12.90 K | $14.33 B |
| 04/06/2026 | $16.24 | $16.24 (0%) | $16.25 | $16.09 | 18.90 K | $14.41 B |
| 04/02/2026 | $16.06 | $16.20 (0.87%) | $16.20 | $16.04 | 24.10 K | $14.38 B |
| 04/01/2026 | $16.05 | $16.13 (0.5%) | $16.23 | $16.05 | 17.40 K | $14.31 B |
| 03/31/2026 | $16.29 | $16.00 (-1.78%) | $16.39 | $15.86 | 198.90 K | $14.20 B |
| 03/30/2026 | $16.27 | $16.26 (-0.06%) | $16.34 | $16.18 | 19.10 K | $14.43 B |
| 03/27/2026 | $16.06 | $16.24 (1.12%) | $16.31 | $16.06 | 51.00 K | $14.41 B |
| 03/26/2026 | $16.47 | $16.17 (-1.82%) | $16.63 | $15.96 | 95.80 K | $14.35 B |
| 03/25/2026 | $16.82 | $16.63 (-1.13%) | $16.88 | $16.62 | 9.13 K | $14.76 B |
| 03/24/2026 | $16.80 | $16.72 (-0.48%) | $16.80 | $16.69 | 10.40 K | $14.84 B |
| 03/23/2026 | $16.71 | $16.88 (1.02%) | $16.89 | $16.70 | 10.10 K | $14.98 B |
| 03/20/2026 | $16.75 | $16.73 (-0.12%) | $16.75 | $16.56 | 39.80 K | $14.85 B |
| 03/19/2026 | $17.00 | $16.78 (-1.29%) | $17.13 | $16.74 | 41.90 K | $14.89 B |
| 03/18/2026 | $17.11 | $17.06 (-0.29%) | $17.20 | $17.01 | 10.70 K | $15.14 B |
| 03/17/2026 | $17.14 | $17.08 (-0.35%) | $17.23 | $17.05 | 15.20 K | $15.16 B |
| 03/16/2026 | $17.14 | $17.11 (-0.18%) | $17.23 | $17.04 | 20.60 K | $15.18 B |
| 03/13/2026 | $17.35 | $17.12 (-1.33%) | $17.35 | $17.03 | 26.30 K | $15.19 B |
| 03/12/2026 | $17.57 | $17.53 (-0.23%) | $17.62 | $17.44 | 49.50 K | $15.56 B |
| 03/11/2026 | $17.55 | $17.60 (0.28%) | $17.65 | $17.55 | 126.20 K | $15.62 B |
| 03/10/2026 | $17.44 | $17.54 (0.57%) | $17.56 | $17.42 | 104.20 K | $15.56 B |
| 03/09/2026 | $17.43 | $17.44 (0.06%) | $17.50 | $17.38 | 28.40 K | $15.48 B |
| 03/06/2026 | $17.55 | $17.43 (-0.68%) | $17.55 | $17.37 | 49.10 K | $6.15 B |
| 03/05/2026 | $17.54 | $17.56 (0.11%) | $17.58 | $17.49 | 17.70 K | $6.10 B |
| 03/04/2026 | $17.45 | $17.50 (0.29%) | $17.56 | $17.45 | 19.30 K | $6.12 B |
| 03/03/2026 | $17.68 | $17.44 (-1.36%) | $17.70 | $17.38 | 22.60 K | $6.14 B |
| 03/02/2026 | $17.55 | $17.71 (0.91%) | $17.79 | $17.55 | 24.50 K | $6.04 B |
| 02/27/2026 | $17.52 | $17.59 (0.4%) | $17.62 | $17.33 | 165.80 K | $6.09 B |
| 02/26/2026 | $17.55 | $17.55 (0%) | $17.58 | $17.43 | 35.30 K | $6.11 B |
| 02/25/2026 | $17.49 | $17.52 (0.17%) | $17.53 | $17.41 | 17.90 K | $15.55 B |
| 02/24/2026 | $17.35 | $17.48 (0.75%) | $17.49 | $17.32 | 31.60 K | $15.51 B |
| 02/23/2026 | $17.67 | $17.36 (-1.75%) | $17.69 | $17.24 | 26.40 K | $15.41 B |
| 02/20/2026 | $17.73 | $17.64 (-0.51%) | $17.79 | $17.63 | 16.20 K | $15.65 B |
| 02/19/2026 | $17.81 | $17.75 (-0.34%) | $17.83 | $17.63 | 24.80 K | $15.75 B |
| 02/18/2026 | $17.83 | $17.87 (0.22%) | $17.96 | $17.79 | 35.90 K | $15.86 B |
| 02/17/2026 | $17.69 | $17.88 (1.07%) | $17.88 | $17.60 | 33.50 K | $15.87 B |
| 02/13/2026 | $17.57 | $17.68 (0.63%) | $17.69 | $17.57 | 10.50 K | $15.69 B |
| 02/12/2026 | $17.62 | $17.62 (0%) | $17.62 | $17.48 | 35.50 K | $15.64 B |
| 02/11/2026 | $17.57 | $17.55 (-0.11%) | $17.59 | $17.50 | 13.40 K | $15.57 B |
| 02/10/2026 | $17.58 | $17.57 (-0.06%) | $17.58 | $17.52 | 78.90 K | $15.59 B |
| 02/09/2026 | $17.57 | $17.55 (-0.11%) | $17.58 | $17.46 | 96.80 K | $15.57 B |
| 02/06/2026 | $17.52 | $17.53 (0.06%) | $17.58 | $17.47 | 52.20 K | $15.56 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.
