KKR Group Finance Co IX LLC (KKRS)
NYSE
News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.11 | -0.575614861329 | 19.11 | 19.44 | 18.97 | 19360 | 19.21343323 | CS |
| 4 | -0.39 | -2.01134605467 | 19.39 | 19.49 | 18.61 | 23579 | 18.97709384 | CS |
| 12 | -0.38 | -1.96078431373 | 19.38 | 20.21 | 17.9301 | 25782 | 18.7603571 | CS |
| 26 | -1.68 | -8.12379110251 | 20.68 | 21 | 17.9301 | 21915 | 19.3577554 | CS |
| 52 | -1.59 | -7.72219524041 | 20.59 | 21 | 17.9301 | 23242 | 19.42870654 | CS |
| 156 | -3.7 | -16.2995594714 | 22.7 | 22.7 | 15.9899 | 36628 | 18.92889872 | CS |
| 260 | -8.85 | -31.7773788151 | 27.85 | 27.85 | 15.9899 | 49296 | 21.62857439 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1741304400 | 19 | -0.16 | -0.84 | 19.1 | 19.1 | 18.97 | 14344 |
| 1741218000 | 19.16 | 0.03 | 0.16 | 19.12 | 19.22 | 19.1 | 12775 |
| 1741131600 | 19.13 | -0.15 | -0.78 | 19.25 | 19.25 | 19.071 | 10409 |
| 1741045200 | 19.28 | -0.02 | -0.10 | 19.28 | 19.34 | 19.14 | 25913 |
| 1740786000 | 19.3 | 0.16 | 0.84 | 19.11 | 19.44 | 19.11 | 33357 |
| 1740699600 | 19.14 | 0.08 | 0.42 | 19.06 | 19.2 | 19.06 | 25843 |
| 1740613200 | 19.06 | -0.04 | -0.21 | 19.09 | 19.14 | 19.02 | 27155 |
| 1740526800 | 19.1 | 0.26 | 1.38 | 18.89 | 19.11 | 18.89 | 19201 |
| 1740440400 | 18.84 | 0.22 | 1.18 | 18.66 | 18.87 | 18.6218 | 30834 |
| 1740181200 | 18.62 | -0.08 | -0.43 | 18.75 | 18.83 | 18.61 | 33012 |
| 1740094800 | 18.7 | -0.07 | -0.37 | 18.87 | 18.87 | 18.63 | 37988 |
| 1740008400 | 18.77 | -0.23 | -1.22 | 18.9 | 19 | 18.77 | 24111 |
| 1739922000 | 19.0025 | -0.14 | -0.72 | 19.08 | 19.13 | 18.985 | 21496 |
| 1739576400 | 19.14 | 0.15 | 0.79 | 19.04 | 19.49 | 19.04 | 25156 |
| 1739490000 | 18.99 | 0.23 | 1.23 | 19.26 | 19.26 | 18.79 | 14249 |
| 1739403600 | 18.76 | -0.16 | -0.85 | 18.89 | 18.89 | 18.63 | 17636 |
| 1739317200 | 18.92 | -0.07 | -0.37 | 19 | 19 | 18.86 | 8784 |
| 1739230800 | 18.99 | 0.07 | 0.37 | 18.95 | 19.08 | 18.93 | 44172 |
| 1738971600 | 18.92 | -0.13 | -0.68 | 19.39 | 19.39 | 18.86 | 21590 |
| 1738885200 | 19.05 | -0.13 | -0.68 | 19.14 | 19.15 | 18.9338 | 20167 |
| 1738798800 | 19.18 | 0.27 | 1.43 | 18.94 | 19.18 | 18.925 | 9965 |
| 1738712400 | 18.91 | -0.02 | -0.11 | 18.94 | 18.97 | 18.82 | 20371 |
| 1738626000 | 18.93 | -0.11 | -0.58 | 18.93 | 19.03 | 18.9001 | 23363 |
| 1738366800 | 19.04 | -0.06 | -0.29 | 19.195 | 19.195 | 18.8931 | 22814 |
| 1738280400 | 19.095 | 0.13 | 0.67 | 19.075 | 19.16 | 19 | 12570 |
| 1738194000 | 18.9684 | 0.01 | 0.04 | 18.98 | 19.03 | 18.79 | 27009 |
| 1738107600 | 18.96 | -0.18 | -0.94 | 18.82 | 19.1 | 18.82 | 12001 |
| 1738021200 | 19.14 | 0.21 | 1.11 | 18.88 | 19.1905 | 18.88 | 21027 |
| 1737762000 | 18.93 | -0.07 | -0.37 | 18.98 | 19.06 | 18.87 | 18406 |
| 1737675600 | 19 | 0 | 0.00 | 19 | 19 | 19 | 0 |
| 1737589200 | 19 | -0.13 | -0.68 | 19.16 | 19.16 | 18.98 | 10846 |
| 1737502800 | 19.13 | 0.37 | 1.95 | 19.93 | 19.93 | 18.75 | 21709 |
| 1737157200 | 18.7647 | 0.05 | 0.29 | 18.82 | 18.82 | 18.6822 | 5956 |
| 1737070800 | 18.71 | 0.08 | 0.43 | 18.55 | 18.85 | 18.55 | 9435 |
| 1736984400 | 18.63 | 0.43 | 2.36 | 18.57 | 18.7219 | 18.57 | 18930 |
| 1736898000 | 18.2 | 0.12 | 0.66 | 18.11 | 18.2726 | 18.09 | 7777 |
| 1736811600 | 18.08 | -0.02 | -0.11 | 18.1 | 18.1 | 17.9301 | 25353 |
| 1736552400 | 18.1 | -0.17 | -0.93 | 18.21 | 18.21 | 18.01 | 41474 |
| 1736379600 | 18.27 | -0.07 | -0.38 | 18.3 | 18.34 | 18.1777 | 14761 |
| 1736293200 | 18.34 | -0.28 | -1.50 | 18.6 | 18.6 | 18.24 | 14390 |
| 1736206800 | 18.62 | -0.12 | -0.64 | 18.74 | 18.864 | 18.61 | 13871 |
| 1735947600 | 18.74 | 0.18 | 0.97 | 18.67 | 18.818 | 18.65 | 12458 |
| 1735861200 | 18.56 | 0.27 | 1.48 | 18.4 | 18.7167 | 18.36 | 26371 |
| 1735688400 | 18.29 | -0.08 | -0.44 | 18.38 | 18.5 | 18.16 | 222948 |
| 1735602000 | 18.37 | 0.14 | 0.77 | 18.21 | 18.4 | 18.17 | 23248 |
| 1735342800 | 18.23 | -0.21 | -1.14 | 18.43 | 18.43 | 18.18 | 25923 |
| 1735256400 | 18.44 | -0.15 | -0.81 | 18.58 | 18.58 | 18.31 | 30727 |
| 1735077840 | 18.59 | -0.18 | -0.96 | 18.73 | 18.7745 | 18.35 | 46173 |
| 1734997200 | 18.77 | -0.1 | -0.53 | 20.21 | 20.21 | 18.71 | 17389 |
| 1734738000 | 18.87 | 0.01 | 0.05 | 18.86 | 19.0865 | 18.86 | 41896 |
| 1734651600 | 18.8601 | -0.29 | -1.51 | 19.09 | 19.09 | 18.805 | 21552 |
| 1734565200 | 19.15 | -0.09 | -0.47 | 19.17 | 19.33 | 19.1 | 28769 |
| 1734478800 | 19.24 | 0.09 | 0.47 | 19.23 | 19.24 | 19 | 40183 |
| 1734392400 | 19.15 | -0.21 | -1.08 | 19.35 | 19.35 | 19.09 | 33690 |
| 1734133200 | 19.36 | -0.42 | -2.12 | 19.5 | 19.5 | 19.3 | 18944 |
| 1734046800 | 19.78 | -0.12 | -0.60 | 19.9 | 19.9 | 19.605 | 25808 |
| 1733960400 | 19.9 | -0.02 | -0.10 | 19.92 | 20.17 | 19.82 | 56739 |
| 1733874000 | 19.92 | 0.72 | 3.75 | 19.26 | 19.92 | 19.06 | 117996 |
| 1733787600 | 19.2 | -0.14 | -0.72 | 19.38 | 19.3999 | 19.16 | 16278 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
