5 DAY PERFORMANCE
+6.35%
1 MONTH PERFORMANCE
+6.74%
3 MONTH PERFORMANCE
+3.20%
6 MONTH PERFORMANCE
+1.22%
YEAR-TO-DATE PERFORMANCE
-0.29%
1 YEAR PERFORMANCE
+1.34%
KKR Group Finance Co. IX LLC Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 06/22/2026 | $16.37 | $16.25 (-0.7%) | $16.40 | $16.25 | 42.34 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 | 65.00 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 |
| 05/06/2026 | $16.67 | $16.65 (-0.12%) | $16.82 | $16.63 | 43.45 K | $14.78 B |
| 05/05/2026 | $16.75 | $16.66 (-0.54%) | $16.81 | $16.66 | 25.92 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 |
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.
