5 DAY PERFORMANCE
-1.22%
1 MONTH PERFORMANCE
-1.95%
3 MONTH PERFORMANCE
-3.82%
6 MONTH PERFORMANCE
-10.27%
YEAR-TO-DATE PERFORMANCE
+1.80%
1 YEAR PERFORMANCE
-9.48%
KKR Group Finance Co. IX LLC 4. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 03/13/2025 | $18.52 | $18.40 (-0.65%) | $18.53 | $18.38 | 29,035 | $16.35 B |
| 03/12/2025 | $18.66 | $18.54 (-0.64%) | $18.73 | $18.53 | 20,488 | $16.45 B |
| 03/11/2025 | $18.77 | $18.62 (-0.8%) | $18.78 | $18.62 | 13,833 | $16.52 B |
| 03/10/2025 | $18.85 | $18.72 (-0.69%) | $18.85 | $18.71 | 9,300 | $16.61 B |
| 03/07/2025 | $19.01 | $18.85 (-0.84%) | $19.11 | $18.85 | 18,246 | $16.73 B |
| 03/06/2025 | $19.10 | $19.00 (-0.52%) | $19.10 | $18.97 | 14,344 | $16.86 B |
| 03/05/2025 | $19.12 | $19.16 (0.21%) | $19.22 | $19.10 | 12,800 | $17.00 B |
| 03/04/2025 | $19.25 | $19.13 (-0.62%) | $19.25 | $19.07 | 10,409 | $16.98 B |
| 03/03/2025 | $19.28 | $19.28 (0%) | $19.34 | $19.14 | 25,913 | $17.11 B |
| 02/28/2025 | $19.11 | $19.30 (0.99%) | $19.44 | $19.11 | 33,400 | $17.13 B |
| 02/27/2025 | $19.06 | $19.14 (0.42%) | $19.20 | $19.06 | 25,843 | $16.98 B |
| 02/26/2025 | $19.09 | $19.06 (-0.16%) | $19.14 | $19.02 | 27,200 | $16.91 B |
| 02/25/2025 | $18.89 | $19.10 (1.11%) | $19.11 | $18.89 | 19,201 | $16.95 B |
| 02/24/2025 | $18.66 | $18.84 (0.96%) | $18.87 | $18.62 | 30,834 | $16.72 B |
| 02/21/2025 | $18.75 | $18.62 (-0.69%) | $18.83 | $18.61 | 33,012 | $16.52 B |
| 02/20/2025 | $18.87 | $18.70 (-0.9%) | $18.87 | $18.63 | 38,000 | $16.59 B |
| 02/19/2025 | $18.90 | $18.77 (-0.69%) | $19.00 | $18.77 | 24,111 | $16.66 B |
| 02/18/2025 | $19.08 | $19.00 (-0.42%) | $19.13 | $18.99 | 21,500 | $16.86 B |
| 02/14/2025 | $19.04 | $19.14 (0.53%) | $19.23 | $19.04 | 25,200 | $16.98 B |
| 02/13/2025 | $18.79 | $18.99 (1.06%) | $19.00 | $18.79 | 14,249 | $16.85 B |
| 02/12/2025 | $18.67 | $18.76 (0.48%) | $18.89 | $18.63 | 17,636 | $16.65 B |
| 02/11/2025 | $18.86 | $18.92 (0.32%) | $18.98 | $18.86 | 8,800 | $16.79 B |
| 02/10/2025 | $18.95 | $18.99 (0.21%) | $19.08 | $18.93 | 44,200 | $16.85 B |
| 02/07/2025 | $18.98 | $18.92 (-0.32%) | $19.03 | $18.86 | 21,600 | $16.79 B |
| 02/06/2025 | $19.14 | $19.05 (-0.47%) | $19.14 | $18.93 | 20,200 | $16.90 B |
| 02/05/2025 | $18.94 | $19.18 (1.27%) | $19.18 | $18.93 | 10,000 | $17.02 B |
| 02/04/2025 | $18.94 | $18.91 (-0.16%) | $18.97 | $18.82 | 20,400 | $16.78 B |
| 02/03/2025 | $18.93 | $18.93 (0%) | $19.03 | $18.90 | 23,400 | $16.80 B |
| 01/31/2025 | $19.17 | $19.04 (-0.68%) | $19.17 | $18.89 | 23,218 | $16.90 B |
| 01/30/2025 | $19.00 | $19.10 (0.53%) | $19.16 | $19.00 | 12,600 | $16.95 B |
| 01/29/2025 | $18.98 | $18.97 (-0.05%) | $19.03 | $18.79 | 27,009 | $16.83 B |
| 01/28/2025 | $19.07 | $18.96 (-0.58%) | $19.10 | $18.96 | 12,001 | $16.82 B |
| 01/27/2025 | $18.88 | $19.14 (1.38%) | $19.19 | $18.88 | 21,033 | $16.98 B |
| 01/24/2025 | $18.98 | $18.93 (-0.26%) | $19.06 | $18.87 | 18,506 | $16.80 B |
| 01/23/2025 | $18.95 | $18.87 (-0.42%) | $19.00 | $18.86 | 12,725 | $16.75 B |
| 01/22/2025 | $19.16 | $19.00 (-0.84%) | $19.16 | $18.89 | 11,200 | $16.86 B |
| 01/21/2025 | $18.80 | $19.13 (1.76%) | $19.14 | $18.75 | 21,709 | $16.98 B |
| 01/17/2025 | $18.82 | $18.76 (-0.32%) | $18.82 | $18.68 | 6,000 | $16.65 B |
| 01/16/2025 | $18.55 | $18.71 (0.86%) | $18.85 | $18.55 | 9,435 | $16.60 B |
| 01/15/2025 | $18.57 | $18.63 (0.32%) | $18.72 | $18.57 | 18,930 | $16.53 B |
| 01/14/2025 | $18.11 | $18.20 (0.5%) | $18.27 | $18.09 | 7,800 | $16.15 B |
| 01/13/2025 | $18.10 | $18.08 (-0.11%) | $18.10 | $17.93 | 25,400 | $16.04 B |
| 01/10/2025 | $18.21 | $18.10 (-0.6%) | $18.21 | $18.01 | 41,500 | $16.06 B |
| 01/08/2025 | $18.30 | $18.27 (-0.16%) | $18.34 | $18.18 | 14,800 | $16.21 B |
| 01/07/2025 | $18.60 | $18.34 (-1.4%) | $18.60 | $18.24 | 14,400 | $16.27 B |
| 01/06/2025 | $18.74 | $18.62 (-0.64%) | $18.86 | $18.61 | 13,900 | $16.52 B |
| 01/03/2025 | $18.67 | $18.74 (0.37%) | $18.82 | $18.65 | 12,500 | $16.63 B |
| 01/02/2025 | $18.40 | $18.56 (0.87%) | $18.72 | $18.36 | 26,400 | $16.47 B |
| 12/31/2024 | $18.38 | $18.29 (-0.49%) | $18.50 | $18.16 | 222,948 | $16.23 B |
| 12/30/2024 | $18.21 | $18.37 (0.88%) | $18.40 | $18.17 | 23,248 | $16.30 B |
| 12/27/2024 | $18.43 | $18.23 (-1.09%) | $18.43 | $18.18 | 25,923 | $16.18 B |
| 12/26/2024 | $18.58 | $18.44 (-0.75%) | $18.58 | $18.31 | 30,727 | $16.36 B |
| 12/24/2024 | $18.73 | $18.59 (-0.75%) | $18.77 | $18.35 | 46,200 | $16.50 B |
| 12/23/2024 | $18.99 | $18.77 (-1.16%) | $18.99 | $18.71 | 17,400 | $16.66 B |
| 12/20/2024 | $18.86 | $18.87 (0.05%) | $19.09 | $18.86 | 41,900 | $16.75 B |
| 12/19/2024 | $19.09 | $18.86 (-1.2%) | $19.09 | $18.81 | 21,600 | $16.74 B |
| 12/18/2024 | $19.17 | $19.15 (-0.1%) | $19.33 | $19.10 | 28,800 | $16.99 B |
| 12/17/2024 | $19.23 | $19.24 (0.05%) | $19.27 | $19.00 | 40,200 | $17.07 B |
| 12/16/2024 | $19.35 | $19.15 (-1.03%) | $19.35 | $19.09 | 33,700 | $16.99 B |
| 12/13/2024 | $19.50 | $19.36 (-0.72%) | $19.50 | $19.30 | 18,944 | $17.18 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.
