5 DAY PERFORMANCE
+7.20%
1 MONTH PERFORMANCE
+7.07%
3 MONTH PERFORMANCE
+4.31%
6 MONTH PERFORMANCE
-0.63%
YEAR-TO-DATE PERFORMANCE
-0.29%
1 YEAR PERFORMANCE
-2.35%
KKR Group Finance Co. IX LLC Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 08/06/2026 | $16.12 | $16.10 (-0.12%) | $16.21 | $16.10 | 14.49 K | $14.29 B |
| 08/05/2026 | $16.15 | $16.12 (-0.19%) | $16.18 | $16.12 | 13.40 K | $14.30 B |
| 08/04/2026 | $16.24 | $16.17 (-0.43%) | $16.24 | $16.14 | 14.80 K | $14.35 B |
| 08/03/2026 | $16.24 | $16.15 (-0.55%) | $16.30 | $16.13 | 75.70 K | $14.33 B |
| 07/31/2026 | $16.28 | $16.25 (-0.18%) | $16.35 | $16.24 | 72.30 K | $14.42 B |
| 07/30/2026 | $16.26 | $16.33 (0.43%) | $16.35 | $16.25 | 27.63 K | $14.49 B |
| 07/29/2026 | $16.24 | $16.28 (0.25%) | $16.41 | $16.23 | 44.20 K | $14.45 B |
| 07/28/2026 | $16.30 | $16.32 (0.12%) | $16.39 | $16.30 | 31.10 K | $14.48 B |
| 07/27/2026 | $16.28 | $16.27 (-0.06%) | $16.32 | $16.20 | 23.12 K | $14.44 B |
| 07/24/2026 | $16.25 | $16.20 (-0.31%) | $16.35 | $16.19 | 34.90 K | $14.38 B |
| 07/23/2026 | $16.25 | $16.20 (-0.31%) | $16.25 | $16.18 | 64.91 K | $14.38 B |
| 07/22/2026 | $16.20 | $16.26 (0.37%) | $16.30 | $16.20 | 10.63 K | $14.43 B |
| 07/21/2026 | $16.30 | $16.22 (-0.49%) | $16.30 | $16.20 | 21.93 K | $14.39 B |
| 07/20/2026 | $16.21 | $16.25 (0.25%) | $16.30 | $16.21 | 55.31 K | $14.42 B |
| 07/17/2026 | $16.24 | $16.24 (0%) | $16.28 | $16.20 | 8.91 K | $14.41 B |
| 07/16/2026 | $16.25 | $16.25 (0%) | $16.29 | $16.20 | 27.10 K | $14.42 B |
| 07/15/2026 | $16.18 | $16.25 (0.43%) | $16.28 | $16.18 | 20.20 K | $14.42 B |
| 07/14/2026 | $16.17 | $16.17 (0%) | $16.23 | $16.16 | 23.10 K | $14.35 B |
| 07/13/2026 | $16.23 | $16.16 (-0.43%) | $16.23 | $16.15 | 53.90 K | $14.34 B |
| 07/10/2026 | $16.23 | $16.23 (0%) | $16.35 | $16.20 | 37.00 K | $14.40 B |
| 07/09/2026 | $16.25 | $16.34 (0.55%) | $16.34 | $16.22 | 10.60 K | $14.50 B |
| 07/08/2026 | $16.22 | $16.25 (0.18%) | $16.30 | $16.20 | 19.45 K | $14.42 B |
| 07/07/2026 | $16.24 | $16.27 (0.18%) | $16.29 | $16.24 | 14.40 K | $14.44 B |
| 07/06/2026 | $16.20 | $16.27 (0.43%) | $16.29 | $16.19 | 19.90 K | $14.44 B |
| 07/02/2026 | $16.24 | $16.20 (-0.25%) | $16.35 | $16.19 | 20.33 K | $14.38 B |
| 07/01/2026 | $16.16 | $16.25 (0.56%) | $16.30 | $16.16 | 16.11 K | $14.42 B |
| 06/30/2026 | $16.29 | $16.19 (-0.61%) | $16.29 | $16.15 | 143.30 K | $14.37 B |
| 06/29/2026 | $16.19 | $16.27 (0.49%) | $16.29 | $16.19 | 47.10 K | $14.44 B |
| 06/26/2026 | $16.15 | $16.23 (0.5%) | $16.24 | $16.15 | 54.00 K | $14.40 B |
| 06/25/2026 | $16.27 | $16.24 (-0.18%) | $16.27 | $16.21 | 113.33 K | $14.41 B |
| 06/24/2026 | $16.25 | $16.27 (0.12%) | $16.30 | $16.25 | 57.00 K | $14.44 B |
| 06/23/2026 | $16.20 | $16.27 (0.43%) | $16.34 | $16.20 | 219.90 K | $14.44 B |
| 06/22/2026 | $16.33 | $16.25 (-0.49%) | $16.40 | $16.25 | 42.84 K | $14.42 B |
| 06/18/2026 | $16.35 | $16.38 (0.18%) | $16.39 | $16.31 | 23.30 K | $14.54 B |
| 06/17/2026 | $16.34 | $16.35 (0.06%) | $16.43 | $16.33 | 65.04 K | $14.51 B |
| 06/16/2026 | $16.32 | $16.41 (0.55%) | $16.42 | $16.29 | 17.90 K | $14.56 B |
| 06/15/2026 | $16.18 | $16.35 (1.05%) | $16.38 | $16.11 | 60.60 K | $14.51 B |
| 06/12/2026 | $16.34 | $16.38 (0.24%) | $16.43 | $16.34 | 28.30 K | $14.54 B |
| 06/11/2026 | $16.25 | $16.40 (0.92%) | $16.43 | $16.25 | 94.80 K | $14.55 B |
| 06/10/2026 | $16.21 | $16.24 (0.19%) | $16.29 | $16.21 | 18.00 K | $14.41 B |
| 06/09/2026 | $16.25 | $16.25 (0%) | $16.36 | $16.25 | 22.11 K | $14.42 B |
| 06/08/2026 | $16.30 | $16.25 (-0.31%) | $16.33 | $16.25 | 38.60 K | $14.42 B |
| 06/05/2026 | $16.25 | $16.22 (-0.18%) | $16.25 | $16.14 | 18.61 K | $14.39 B |
| 06/04/2026 | $16.15 | $16.28 (0.8%) | $16.35 | $16.15 | 12.41 K | $14.45 B |
| 06/03/2026 | $16.22 | $16.18 (-0.25%) | $16.23 | $16.10 | 23.50 K | $14.36 B |
| 06/02/2026 | $16.21 | $16.28 (0.43%) | $16.33 | $16.21 | 10.40 K | $14.45 B |
| 06/01/2026 | $16.26 | $16.25 (-0.06%) | $16.32 | $16.20 | 20.25 K | $14.42 B |
| 05/29/2026 | $16.37 | $16.22 (-0.92%) | $16.37 | $16.22 | 19.64 K | $14.39 B |
| 05/28/2026 | $16.30 | $16.31 (0.06%) | $16.38 | $16.30 | 16.20 K | $14.47 B |
| 05/27/2026 | $16.38 | $16.30 (-0.49%) | $16.38 | $16.28 | 18.51 K | $14.46 B |
| 05/26/2026 | $16.36 | $16.31 (-0.31%) | $16.44 | $16.30 | 20.23 K | $14.47 B |
| 05/22/2026 | $16.35 | $16.32 (-0.18%) | $16.38 | $16.26 | 33.80 K | $14.48 B |
| 05/21/2026 | $16.32 | $16.31 (-0.06%) | $16.53 | $16.23 | 22.24 K | $14.47 B |
| 05/20/2026 | $16.31 | $16.38 (0.43%) | $16.47 | $16.31 | 11.60 K | $14.54 B |
| 05/19/2026 | $16.35 | $16.31 (-0.24%) | $16.40 | $16.29 | 21.80 K | $14.47 B |
| 05/18/2026 | $16.46 | $16.42 (-0.24%) | $16.50 | $16.25 | 37.94 K | $14.57 B |
| 05/15/2026 | $16.52 | $16.46 (-0.36%) | $16.52 | $16.45 | 16.89 K | $14.61 B |
| 05/14/2026 | $16.70 | $16.62 (-0.48%) | $16.75 | $16.58 | 8.90 K | $14.75 B |
| 05/13/2026 | $16.60 | $16.75 (0.9%) | $16.75 | $16.60 | 5.70 K | $14.86 B |
| 05/12/2026 | $16.71 | $16.71 (0%) | $16.77 | $16.62 | 19.72 K | $14.83 B |
| 05/11/2026 | $16.83 | $16.85 (0.12%) | $16.92 | $16.75 | 9.60 K | $14.95 B |
| 05/08/2026 | $16.70 | $16.92 (1.32%) | $16.96 | $16.70 | 30.30 K | $15.01 B |
| 05/07/2026 | $16.69 | $16.70 (0.06%) | $16.74 | $16.65 | 17.10 K | $14.82 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.
