KKR Group Finance Co IX LLC (KKRS)
NYSE
News
Market Data
Register to chat with like-minded investors on our interactive forums.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.24 | -1.25786163522 | 19.08 | 19.13 | 18.61 | 29152 | 18.7475902 | CS |
| 4 | -0.04 | -0.21186440678 | 18.88 | 19.49 | 18.61 | 21960 | 18.92798886 | CS |
| 12 | -0.835 | -4.24396442186 | 19.675 | 20.21 | 17.9301 | 27936 | 18.89921558 | CS |
| 26 | -1.54 | -7.55642787046 | 20.38 | 21 | 17.9301 | 21768 | 19.45037669 | CS |
| 52 | -1.32 | -6.54761904762 | 20.16 | 21 | 17.9301 | 23464 | 19.47284421 | CS |
| 156 | -3.41 | -15.3258426966 | 22.25 | 23.12 | 15.9899 | 37203 | 19.00537719 | CS |
| 260 | -9.01 | -32.3518850987 | 27.85 | 27.85 | 15.9899 | 49549 | 21.63908111 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 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 | 21568 |
| 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 | 22743 |
| 1738366800 | 19.04 | -0.06 | -0.29 | 19.195 | 19.195 | 18.8931 | 23218 |
| 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 | 18.75 | 19.14 | 18.75 | 20687 |
| 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 | 18.19 | 18.21 | 18.01 | 40434 |
| 1736379600 | 18.27 | -0.07 | -0.38 | 18.3 | 18.34 | 18.1777 | 13710 |
| 1736293200 | 18.34 | -0.28 | -1.50 | 18.6 | 18.6 | 18.24 | 14082 |
| 1736206800 | 18.62 | -0.12 | -0.64 | 18.82 | 18.864 | 18.61 | 13684 |
| 1735947600 | 18.74 | 0.18 | 0.97 | 18.77 | 18.818 | 18.65 | 11246 |
| 1735861200 | 18.56 | 0.27 | 1.48 | 18.6229 | 18.7167 | 18.36 | 21991 |
| 1735688400 | 18.29 | -0.08 | -0.44 | 18.38 | 18.5 | 18.16 | 222948 |
| 1735602000 | 18.37 | 0.14 | 0.77 | 18.219506 | 18.4 | 18.17 | 20777 |
| 1735342800 | 18.23 | -0.21 | -1.14 | 18.33 | 18.4108 | 18.18 | 25230 |
| 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 | 40489 |
| 1734651600 | 18.8601 | -0.29 | -1.51 | 19 | 19 | 18.805 | 19996 |
| 1734565200 | 19.15 | -0.09 | -0.47 | 19.24 | 19.33 | 19.1 | 27767 |
| 1734478800 | 19.24 | 0.09 | 0.47 | 19.16 | 19.24 | 19 | 39796 |
| 1734392400 | 19.15 | -0.21 | -1.08 | 19.2632 | 19.3365 | 19.09 | 32767 |
| 1734133200 | 19.36 | -0.42 | -2.12 | 19.38 | 19.48 | 19.3 | 18543 |
| 1734046800 | 19.78 | -0.12 | -0.60 | 19.83 | 19.84 | 19.605 | 24201 |
| 1733960400 | 19.9 | -0.02 | -0.10 | 19.96 | 20.17 | 19.82 | 53752 |
| 1733874000 | 19.92 | 0.72 | 3.75 | 19.07 | 19.92 | 19.06 | 117581 |
| 1733787600 | 19.2 | -0.14 | -0.72 | 19.35 | 19.3999 | 19.16 | 15910 |
| 1733528400 | 19.34 | 0 | 0.00 | 19.44 | 19.44 | 19.27 | 9988 |
| 1733442000 | 19.34 | 0.16 | 0.83 | 19.2534 | 19.34 | 19.2534 | 14387 |
| 1733355600 | 19.18 | 0.02 | 0.10 | 19.2 | 19.28 | 19.15 | 40812 |
| 1733269200 | 19.16 | -0.37 | -1.89 | 19.5 | 19.51 | 19.12 | 28919 |
| 1733182800 | 19.53 | -0.29 | -1.46 | 19.675 | 19.675 | 19.4576 | 10604 |
| 1732917840 | 19.82 | 0.52 | 2.69 | 19.5653 | 19.82 | 19.4101 | 46255 |
| 1732750800 | 19.3 | 0.02 | 0.10 | 19.25 | 19.47 | 19.21 | 39585 |
| 1732664400 | 19.28 | -0.11 | -0.57 | 19.42 | 19.42 | 19.18 | 20460 |
| 1732578000 | 19.3901 | 0.21 | 1.10 | 19.47 | 19.5 | 19.3901 | 17496 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
