KKR Group Finance Co. IX LLC 4. (KKRS) Stock Price History
Historical prices from 2021 to 2026
Loading 10-year price history...
KKRS Historical Performance
Short-Term Returns
KKRS Stock Price Trajectory (2021–2026)
As of May 6, 2026, KKR Group Finance Co. IX LLC 4. (KKRS) trades at $16.65, representing a -5.1% return over the past year. The stock has delivered a -12.3% total return over five years (-8.2% CAGR), reflecting challenging market conditions.
The stock reached its all-time high of $27.85 on April 21, 2021. From this peak, KKRS has corrected -40.2%, currently trading 0% above its 200-day moving average, indicating continued institutional support.
When compared to Financial Services sector peers KKR (-11.3% 1Y), APO (+0.2% 1Y), and BX (-6.9% 1Y), KKRS has underperformed the peer group average. Compare KKRS vs KKR →
KKRS Historical Price Data (2021–2026)
Showing 30 of 1,268 records| Date | Open | High | Low | Close | Volume | Change % |
|---|---|---|---|---|---|---|
| 2026-05-06 | 16.67 | 16.82 | 16.63 | 16.65 | 43K | -0.06% |
| 2026-05-05 | 16.76 | 16.81 | 16.66 | 16.66 | 26K | -0.66% |
| 2026-05-04 | 16.89 | 16.89 | 16.65 | 16.77 | 24K | -1.12% |
| 2026-05-01 | 16.93 | 17.00 | 16.87 | 16.96 | 14K | -0.12% |
| 2026-04-30 | 16.95 | 17.02 | 16.85 | 16.98 | 25K | +0.47% |
| 2026-04-29 | 16.88 | 16.94 | 16.88 | 16.90 | 27K | +0.06% |
| 2026-04-28 | 16.82 | 16.91 | 16.82 | 16.89 | 5K | 0.00% |
| 2026-04-27 | 16.98 | 16.98 | 16.89 | 16.89 | 28K | -0.53% |
| 2026-04-24 | 17.02 | 17.05 | 16.94 | 16.98 | 13K | -0.18% |
| 2026-04-23 | 16.85 | 17.08 | 16.85 | 17.01 | 11K | +0.24% |
| 2026-04-22 | 16.77 | 17.00 | 16.77 | 16.97 | 23K | +1.31% |
| 2026-04-21 | 16.91 | 16.91 | 16.75 | 16.75 | 14K | -0.71% |
| 2026-04-20 | 16.87 | 16.90 | 16.71 | 16.87 | 10K | +0.18% |
| 2026-04-17 | 16.83 | 16.85 | 16.47 | 16.84 | 24K | +0.78% |
| 2026-04-16 | 16.88 | 16.88 | 16.66 | 16.71 | 15K | -0.77% |
| 2026-04-15 | 16.89 | 16.89 | 16.81 | 16.84 | 7K | -0.30% |
| 2026-04-14 | 16.79 | 16.89 | 16.68 | 16.89 | 27K | +0.60% |
| 2026-04-13 | 16.51 | 16.79 | 16.46 | 16.79 | 32K | +1.70% |
| 2026-04-10 | 16.50 | 16.56 | 16.45 | 16.51 | 10K | +0.43% |
| 2026-04-09 | 16.21 | 16.47 | 16.20 | 16.44 | 23K | +1.42% |
| 2026-04-08 | 16.30 | 16.52 | 16.20 | 16.21 | 18K | +0.37% |
| 2026-04-07 | 16.10 | 16.24 | 16.10 | 16.15 | 13K | -0.55% |
| 2026-04-06 | 16.24 | 16.25 | 16.09 | 16.24 | 19K | +0.25% |
| 2026-04-02 | 16.16 | 16.20 | 16.06 | 16.20 | 24K | +0.43% |
| 2026-04-01 | 16.05 | 16.23 | 16.05 | 16.13 | 17K | +0.81% |
| 2026-03-31 | 16.29 | 16.39 | 15.86 | 16.00 | 119K | -1.60% |
| 2026-03-30 | 16.29 | 16.29 | 16.25 | 16.26 | 19K | +0.12% |
| 2026-03-27 | 16.06 | 16.31 | 16.06 | 16.24 | 47K | +0.43% |
| 2026-03-26 | 16.47 | 16.63 | 15.96 | 16.17 | 96K | -2.77% |
| 2026-03-25 | 16.77 | 16.88 | 16.62 | 16.63 | 9K | -0.54% |
Full KKRS Stock Analysis
Analyst consensus, bull case, AI-generated risk factors, and peer comparison — all in one place.
See KKRS's True Return
Price is only half the story. See total return with reinvested dividends.
Launch CalculatorIs KKRS Undervalued?
DCF intrinsic value, peer multiples, and analyst estimates — see what the stock is really worth.
View ValuationCompare KKRS vs BRK-A
Side-by-side business, growth, and profitability comparison vs Berkshire Hathaway Inc..
Start ComparisonKKRS — Frequently Asked Questions
Quick answers to the most common questions about buying KKRS stock.
How has KKRS stock performed recently?
KKRS declined -5.1% over the past year, below its 5-year annualized CAGR of -8.2%. The stock trades above 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 $19.30. Current 1-year return of -5.1% 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.