KKR Group Finance Co. IX LLC 4. (KKRS) Stock Price History
Historical prices from 2021 to 2026
Loading 10-year price history...
Historical Performance
Short-Term Returns
KKRS Stock Price Trajectory (2021–2026)
As of March 1, 2026, KKR Group Finance Co. IX LLC 4. (KKRS) trades at $17.59, representing a -8.9% return over the past year. The stock has delivered a -7.4% return over five years, reflecting challenging market conditions.
The stock reached its all-time high of $27.85 on April 21, 2021. From this peak, KKRS has corrected -36.8%, currently trading 1% below its 200-day moving average, suggesting potential weakness.
When compared to Financial Services sector peers CGABL (-2.4% 1Y), UPST (-59.2% 1Y), and AGM (-24.6% 1Y), KKRS has underperformed the peer group average. Compare KKRS vs CGABL →
Historical Price Data
Showing 30 of 1,221 records| Date | Open | High | Low | Close | Volume | Change % |
|---|---|---|---|---|---|---|
| 2026-02-27 | 17.52 | 17.62 | 17.35 | 17.59 | 17 | +0.23% |
| 2026-02-26 | 17.55 | 17.58 | 17.46 | 17.55 | 17 | +0.17% |
| 2026-02-25 | 17.49 | 17.53 | 17.41 | 17.52 | 17 | +0.23% |
| 2026-02-24 | 17.35 | 17.49 | 17.33 | 17.48 | 17 | +0.69% |
| 2026-02-23 | 17.67 | 17.69 | 17.24 | 17.36 | 17 | -1.59% |
| 2026-02-20 | 17.73 | 17.79 | 17.63 | 17.64 | 17 | -0.62% |
| 2026-02-19 | 17.81 | 17.83 | 17.66 | 17.75 | 21K | -0.67% |
| 2026-02-18 | 17.83 | 17.96 | 17.81 | 17.87 | 35K | +1.16% |
| 2026-02-17 | 17.70 | 17.70 | 17.66 | 17.66 | 9K | -0.08% |
| 2026-02-13 | 17.57 | 17.69 | 17.57 | 17.68 | 11K | +0.34% |
| 2026-02-12 | 17.62 | 17.62 | 17.48 | 17.62 | 36K | +0.40% |
| 2026-02-11 | 17.57 | 17.59 | 17.50 | 17.55 | 13K | -0.09% |
| 2026-02-10 | 17.58 | 17.58 | 17.52 | 17.57 | 79K | +0.09% |
| 2026-02-09 | 17.57 | 17.58 | 17.46 | 17.55 | 97K | +0.11% |
| 2026-02-06 | 17.52 | 17.58 | 17.47 | 17.53 | 52K | +0.17% |
| 2026-02-05 | 17.45 | 17.52 | 17.38 | 17.50 | 42K | +0.23% |
| 2026-02-04 | 17.51 | 17.53 | 17.41 | 17.46 | 24K | -0.29% |
| 2026-02-03 | 17.55 | 17.55 | 17.43 | 17.51 | 26K | -0.06% |
| 2026-02-02 | 17.56 | 17.56 | 17.46 | 17.52 | 26K | +0.06% |
| 2026-01-30 | 17.48 | 17.54 | 17.44 | 17.51 | 35K | 0.00% |
| 2026-01-29 | 17.48 | 17.52 | 17.45 | 17.51 | 35K | +0.17% |
| 2026-01-28 | 17.55 | 17.57 | 17.35 | 17.48 | 92K | -0.40% |
| 2026-01-27 | 17.54 | 17.58 | 17.46 | 17.55 | 145K | +0.29% |
| 2026-01-26 | 17.64 | 17.71 | 17.48 | 17.50 | 111K | -0.57% |
| 2026-01-24 | 17.59 | 17.70 | 17.45 | 17.60 | 35K | 0.00% |
| 2026-01-23 | 17.59 | 17.70 | 17.45 | 17.60 | 366K | +0.28% |
| 2026-01-22 | 17.57 | 17.65 | 17.52 | 17.55 | 45K | -0.06% |
| 2026-01-21 | 17.47 | 17.59 | 17.36 | 17.56 | 19K | +0.40% |
| 2026-01-20 | 17.45 | 17.49 | 17.28 | 17.49 | 37K | -0.51% |
| 2026-01-16 | 17.56 | 17.59 | 17.49 | 17.58 | 28K | -0.28% |
See KKRS's True Return
Price is only half the story. See total return with reinvested dividends.
Launch CalculatorIs KKRS Undervalued?
See our Bear / Base / Bull DCF models and intrinsic value estimates.
View ValuationCompare KKRS vs JPM
See how KKRS stacks up against sector leader JPMorgan Chase & Co..
Start ComparisonFrequently Asked Questions
How has KKRS stock performed recently?
KKRS declined -8.9% over the past year, below its 5-year annualized CAGR of -7.4%. The stock trades below its 200-day moving average, reflecting the downtrend.
What is KKRS's all-time high price?
KKR Group Finance Co. IX LLC 4. reached $27.85 on 2021-04-21. The 52-week high is $19.44. Current 1-year return of -8.9% places the stock further from historical peaks.
Where can I download KKRS historical price data?
This page provides KKRS daily OHLCV data with 50-day MA, 200-day MA, and RSI indicators. Data spans 2021-2026, downloadable in CSV format.