5 DAY PERFORMANCE
+12.10%
1 MONTH PERFORMANCE
+8.47%
3 MONTH PERFORMANCE
+7.20%
6 MONTH PERFORMANCE
+4.12%
YEAR-TO-DATE PERFORMANCE
-0.29%
1 YEAR PERFORMANCE
-7.24%
KKR Group Finance Co. IX LLC Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 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 | $15.54 | 12.53 K | $13.79 B |
| 09/16/2026 | $15.60 | $15.60 (0%) | $15.82 | $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 |
| 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 |
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.
