Canada markets open in 7 hours 45 minutes

KKR Group Finance Co. IX LLC 4. (KKRS)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
19.12+0.09 (+0.47%)
At close: 04:00PM EDT
Time Period:
Jun 26, 2023 - Jun 26, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Jun 25, 202419.0419.1818.9519.1219.1226,700
Jun 24, 202418.8519.0818.8519.0319.0323,200
Jun 21, 202418.9418.9918.8418.8518.8515,000
Jun 20, 202419.1219.1518.8318.9518.95160,000
Jun 18, 202419.1319.2919.1119.1219.1238,500
Jun 17, 202419.1819.3219.0819.2119.2124,300
Jun 14, 202419.1619.3419.1119.2719.2743,300
Jun 14, 20240.289 Dividend
Jun 13, 202419.3719.4219.2719.3919.1032,300
Jun 12, 202419.1819.4318.9819.2618.9739,600
Jun 11, 202419.0419.1318.9018.9918.7121,600
Jun 10, 202419.1519.1519.0119.0318.7524,900
Jun 07, 202419.2519.2719.1119.1218.849,800
Jun 06, 202419.2719.3219.1819.2919.0011,500
Jun 05, 202419.3819.4519.2819.3119.0216,800
Jun 04, 202419.4719.4719.3319.4319.1420,700
Jun 03, 202419.4019.5119.2719.4019.1110,500
May 31, 202419.1919.4619.1919.4619.1774,400
May 30, 202418.9619.2318.9419.1618.8712,200
May 29, 202418.8919.0718.7318.9618.6868,000
May 28, 202419.0219.0418.8018.9318.6539,700
May 24, 202418.7518.9218.7418.9218.6414,100
May 23, 202418.8318.8318.5918.7318.4586,900
May 22, 202418.8118.8818.6418.7818.5043,700
May 21, 202418.9519.0518.7618.8618.5838,500
May 20, 202419.0519.0718.9519.0218.7412,800
May 17, 202418.9518.9718.8618.9318.6512,200
May 16, 202419.0919.1218.9919.0618.789,700
May 15, 202418.9619.1418.9219.1418.8542,900
May 14, 202419.0419.0618.8018.8518.5724,900
May 13, 202419.0319.0818.8318.9818.705,500
May 10, 202419.0019.0018.7818.9818.7027,900
May 09, 202419.0319.1918.9119.0118.7327,000
May 08, 202419.3619.3618.8719.0318.7533,200
May 07, 202419.5719.6919.2419.3619.0711,400
May 06, 202419.4319.5019.3019.4419.1517,200
May 03, 202419.4519.4519.0319.3919.104,800
May 02, 202418.9419.1818.9419.1018.8212,300
May 01, 202419.0019.0618.7818.9118.6314,500
Apr 30, 202419.2119.2418.7718.9118.638,900
Apr 29, 202419.1819.2019.0819.2018.919,000
Apr 26, 202418.9619.2018.9419.0818.8027,900
Apr 25, 202419.1219.1218.7218.9718.6810,000
Apr 24, 202419.2719.3219.1219.3219.036,100
Apr 23, 202419.0019.3019.0019.3019.0110,400
Apr 22, 202418.8018.9918.7918.9018.6211,900
Apr 19, 202418.6918.8318.6918.7718.497,100
Apr 18, 202418.8818.8818.5618.7018.4230,300
Apr 17, 202418.8318.8818.5718.7618.488,500
Apr 16, 202418.7118.8218.5718.6818.4011,400
Apr 15, 202419.0719.0718.5018.7218.4449,600
Apr 12, 202419.1219.1418.9419.0518.7724,400
Apr 11, 202419.2919.2918.9519.1118.8328,100
Apr 10, 202419.4319.4319.0219.1518.8669,100
Apr 09, 202419.6919.7319.5019.5019.2114,200
Apr 08, 202419.6319.7119.5119.6019.3114,000
Apr 05, 202419.5919.7219.5619.5819.2919,300
Apr 04, 202419.7919.8819.5719.6119.3221,900
Apr 03, 202419.7119.7119.5019.7119.4218,200
Apr 02, 202419.8919.9219.5419.6819.3928,800
Apr 01, 202420.0620.3919.8120.0119.7150,200
Mar 28, 202420.6020.6519.9219.9519.65139,300
Mar 27, 202420.5220.5920.3320.5520.2429,700
Mar 26, 202420.5120.5220.4020.4520.1512,700
Mar 25, 202420.5820.5820.3920.4220.1216,200
Mar 22, 202420.6020.6020.4820.5320.2210,900
Mar 21, 202420.4920.6120.4820.5620.2521,200
Mar 20, 202420.2420.4020.2220.3520.0515,200
Mar 19, 202420.0820.2520.0220.2419.9419,100
Mar 18, 202420.0820.1020.0020.0519.7510,900
Mar 15, 202420.0320.0519.8820.0519.7519,300
Mar 14, 202420.2820.2820.0220.0319.7322,200
Mar 14, 20240.289 Dividend
Mar 13, 202420.4520.6220.4020.5719.9816,000
Mar 12, 202420.5020.5020.2720.4719.8818,700
Mar 11, 202420.5220.5820.4420.4619.8712,600
Mar 08, 202420.4920.5520.4720.5519.968,600
Mar 07, 202420.5920.6820.3420.4619.8747,700
Mar 06, 202420.4520.6020.3720.5319.9416,100
Mar 05, 202420.2820.3720.2820.3619.7721,200
Mar 04, 202420.4220.4320.2920.2919.719,200
Mar 01, 202420.3320.4720.1920.4319.8413,800
Feb 29, 202420.0320.3719.9320.3719.78100,300
Feb 28, 202420.0420.1319.8019.9019.3328,500
Feb 27, 202420.1620.1620.0020.0319.4529,500
Feb 26, 202420.1620.1720.0220.1419.5613,200
Feb 23, 202419.7720.1619.7620.1619.5814,400
Feb 22, 202419.6919.7319.6319.6319.078,800
Feb 21, 202419.6419.6419.4319.5619.0024,900
Feb 20, 202419.6419.6419.5719.6419.086,900
Feb 16, 202419.7819.7819.5719.6519.098,800
Feb 15, 202419.7519.8719.5719.8319.267,700
Feb 14, 202419.6319.7319.5619.6519.098,700
Feb 13, 202419.6519.7119.4919.5518.9918,100
Feb 12, 202419.8819.9219.7119.8619.2931,200
Feb 09, 202419.7519.9219.6519.8819.3126,400
Feb 08, 202419.7019.7619.5519.7319.1615,600
Feb 07, 202419.7219.7619.6419.6519.0910,400
Feb 06, 202419.6819.7819.6019.6019.0410,700
Feb 05, 202419.7519.7519.5919.5919.0315,200
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...