KKR Group Finance Co IX LLC (KKRS)
NYSE
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.11 | 0.558943089431 | 19.68 | 19.86 | 19.6 | 9409 | 19.80289429 | CS |
| 4 | 0.77 | 4.0483701367 | 19.02 | 19.9 | 19 | 15969 | 19.45428479 | CS |
| 12 | 0.79 | 4.15789473684 | 19 | 19.9 | 18.5901 | 25668 | 19.13892006 | CS |
| 26 | 0.56 | 2.91211648466 | 19.23 | 20.68 | 18.5 | 23516 | 19.47311769 | CS |
| 52 | 1.86 | 10.3736754044 | 17.93 | 20.68 | 15.9899 | 30542 | 18.21590149 | CS |
| 156 | -6.23 | -23.9431206764 | 26.02 | 26.86 | 15.9899 | 44107 | 20.45540358 | CS |
| 260 | -8.06 | -28.9407540395 | 27.85 | 27.85 | 15.9899 | 51464 | 21.56994409 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721774400 | 19.79 | -0.05 | -0.25 | 19.85 | 19.85 | 19.73 | 4492 |
| 1721688000 | 19.84 | 0.07 | 0.35 | 19.77 | 19.86 | 19.765 | 7680 |
| 1721428800 | 19.77 | -0.05 | -0.25 | 19.75 | 19.77 | 19.68 | 6292 |
| 1721342400 | 19.82 | 0.14 | 0.72 | 19.6 | 19.82 | 19.6 | 24995 |
| 1721256000 | 19.6781 | 0.04 | 0.19 | 19.68 | 19.7399 | 19.64 | 3587 |
| 1721169600 | 19.64 | -0.06 | -0.30 | 19.82 | 19.82 | 19.64 | 7939 |
| 1721083200 | 19.7 | -0.09 | -0.45 | 19.79 | 19.79 | 19.5719 | 10687 |
| 1720824000 | 19.79 | 0.09 | 0.46 | 19.69 | 19.9 | 19.66 | 12780 |
| 1720737600 | 19.7 | 0.29 | 1.49 | 19.58 | 19.7584 | 19.54 | 25010 |
| 1720651200 | 19.41 | 0.23 | 1.20 | 19.19 | 19.56 | 19.17 | 44233 |
| 1720564800 | 19.18 | -0.19 | -0.98 | 19.44 | 19.44 | 19.16 | 14936 |
| 1720478400 | 19.37 | 0.02 | 0.10 | 19.39 | 19.44 | 19.29 | 19601 |
| 1720219200 | 19.35 | -0.07 | -0.36 | 19.42 | 19.42 | 19.25 | 12267 |
| 1720040640 | 19.42 | 0.27 | 1.41 | 19.15 | 19.42 | 19.1101 | 24615 |
| 1719960000 | 19.15 | 0.1 | 0.52 | 19.09 | 19.2 | 19.09 | 8881 |
| 1719873600 | 19.05 | -0.2 | -1.04 | 19.22 | 19.38 | 19.04 | 26543 |
| 1719614400 | 19.25 | 0 | 0.00 | 19.25 | 19.25 | 19.25 | 0 |
| 1719528000 | 19.25 | 0.04 | 0.21 | 19.21 | 19.26 | 19.0564 | 9082 |
| 1719441600 | 19.21 | 0.09 | 0.47 | 19.02 | 19.2499 | 19 | 23814 |
| 1719355200 | 19.12 | 0.09 | 0.47 | 19.04 | 19.18 | 18.95 | 26667 |
| 1719268800 | 19.03 | 0.18 | 0.95 | 18.85 | 19.08 | 18.85 | 23156 |
| 1719009600 | 18.85 | -0.1 | -0.53 | 18.94 | 18.99 | 18.84 | 15012 |
| 1718923200 | 18.95 | -0.17 | -0.89 | 19.12 | 19.145 | 18.83 | 159978 |
| 1718750400 | 19.12 | -0.09 | -0.47 | 19.13 | 19.29 | 19.11 | 38546 |
| 1718664000 | 19.21 | -0.06 | -0.31 | 19.18 | 19.32 | 19.08 | 24341 |
| 1718404800 | 19.27 | -0.12 | -0.62 | 19.16 | 19.34 | 19.06 | 43310 |
| 1718318400 | 19.39 | 0.13 | 0.67 | 19.37 | 19.42 | 19.27 | 32286 |
| 1718232000 | 19.26 | 0.27 | 1.42 | 19.23 | 19.43 | 18.98 | 39570 |
| 1718145600 | 18.99 | -0.04 | -0.21 | 19.04 | 19.13 | 18.9 | 21589 |
| 1718059200 | 19.03 | -0.09 | -0.47 | 19.15 | 19.15 | 19.01 | 24894 |
| 1717800000 | 19.12 | -0.17 | -0.88 | 19.23 | 19.2729 | 19.11 | 9776 |
| 1717713600 | 19.29 | -0.02 | -0.10 | 19.27 | 19.32 | 19.18 | 11521 |
| 1717627200 | 19.31 | -0.12 | -0.62 | 19.38 | 19.45 | 19.28 | 16819 |
| 1717540800 | 19.43 | 0.03 | 0.15 | 19.47 | 19.47 | 19.325 | 20735 |
| 1717454400 | 19.4 | -0.06 | -0.31 | 19.4 | 19.51 | 19.3301 | 10541 |
| 1717195200 | 19.46 | 0.3 | 1.57 | 19.28 | 19.46 | 19.19 | 74428 |
| 1717108800 | 19.16 | 0.2 | 1.05 | 18.96 | 19.2299 | 18.94 | 12195 |
| 1717022400 | 18.96 | 0.03 | 0.16 | 18.89 | 19.07 | 18.73 | 67954 |
| 1716936000 | 18.93 | 0.01 | 0.05 | 19.02 | 19.04 | 18.8 | 37349 |
| 1716590400 | 18.92 | 0.19 | 1.01 | 18.75 | 18.92 | 18.74 | 14113 |
| 1716504000 | 18.73 | -0.05 | -0.27 | 18.83 | 18.83 | 18.5901 | 86859 |
| 1716417600 | 18.78 | -0.08 | -0.42 | 18.81 | 18.88 | 18.64 | 43639 |
| 1716331200 | 18.86 | -0.16 | -0.84 | 18.95 | 19.05 | 18.76 | 38454 |
| 1716244800 | 19.02 | 0.09 | 0.48 | 18.93 | 19.07 | 18.93 | 12758 |
| 1715985600 | 18.93 | -0.13 | -0.68 | 19.04 | 19.04 | 18.86 | 12156 |
| 1715899200 | 19.06 | -0.08 | -0.42 | 19.09 | 19.12 | 18.99 | 9689 |
| 1715812800 | 19.14 | 0.29 | 1.54 | 18.96 | 19.14 | 18.92 | 42941 |
| 1715726400 | 18.85 | -0.13 | -0.68 | 19.04 | 19.06 | 18.8 | 24920 |
| 1715640000 | 18.98 | 0 | 0.00 | 19.03 | 19.0831 | 18.8278 | 5510 |
| 1715380800 | 18.98 | -0.04 | -0.18 | 19 | 19 | 18.78 | 27855 |
| 1715294400 | 19.015 | -0.02 | -0.08 | 19.03 | 19.19 | 18.91 | 27004 |
| 1715208000 | 19.03 | -0.33 | -1.70 | 19.36 | 19.36 | 18.8701 | 33177 |
| 1715121600 | 19.36 | -0.08 | -0.41 | 19.57 | 19.6866 | 19.24 | 11418 |
| 1715035200 | 19.44 | 0.05 | 0.26 | 19.43 | 19.5 | 19.3 | 17248 |
| 1714776000 | 19.39 | 0.29 | 1.52 | 19.24 | 19.45 | 19.0325 | 4752 |
| 1714689600 | 19.1 | 0.19 | 1.00 | 18.99 | 19.18 | 18.91 | 12290 |
| 1714603200 | 18.91 | 0 | 0.00 | 19 | 19.06 | 18.78 | 14505 |
| 1714516800 | 18.91 | -0.29 | -1.51 | 19.21 | 19.24 | 18.77 | 8856 |
| 1714430400 | 19.2 | 0.12 | 0.63 | 19.18 | 19.2 | 19.08 | 8961 |
| 1714171200 | 19.08 | 0.11 | 0.61 | 18.96 | 19.2 | 18.94 | 27948 |
| 1714084800 | 18.965 | -0.36 | -1.84 | 19.12 | 19.12 | 18.7203 | 10032 |
| 1713998400 | 19.32 | 0.02 | 0.10 | 19.27 | 19.32 | 19.12 | 6113 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
