KKR Group Finance Co. IX LLC 4. (KKRS) Stock Price History
Historical prices from 2021 to 2026
- 1M
- -0.5%
- 3M
- +0.4%
- YTD
- -8.4%
- 1Y
- -6.2%
- 3Y
- -3.2%
- 5Y
- -9.0%
Loading 10-year price history...
KKRS Historical Performance
KKRS Annual Returns
Year-by-year price performance · 2021–2026
- 2021 annual price return
- +1.2%
- 2022 annual price return
- -35.5%
- 2023 annual price return
- +10.8%
- 2024 annual price return
- -4.4%
- 2025 annual price return
- -5.9%
- 2026 annual price return
- -0.7%
KKRS Stock Price Trajectory (2021–2026)
As of June 29, 2026, KKR Group Finance Co. IX LLC 4. (KKRS) trades at $16.23, representing a -6.2% return over the past year. The stock has delivered a -15.4% total return over five years (-9.0% 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 -41.7%, currently trading -0% above its 200-day moving average, indicating continued institutional support.
When compared to Financial Services sector peers KKR (-31.7% 1Y), APO (-15.1% 1Y), and BX (-22.2% 1Y), KKRS has outperformed the peer group average. Compare KKRS vs KKR →
KKRS Historical Price Data · from 2021
Rows 1–50 of 1,303| Date | Open | High | Low | Close | Volume | Change % |
|---|---|---|---|---|---|---|
| 2026-06-26 | 16.15 | 16.24 | 16.15 | 16.23 | 629 | -0.06% |
| 2026-06-25 | 16.27 | 16.27 | 16.21 | 16.24 | 113K | -0.18% |
| 2026-06-24 | 16.27 | 16.30 | 16.25 | 16.27 | 57K | 0.00% |
| 2026-06-23 | 16.28 | 16.34 | 16.20 | 16.27 | 120K | +0.12% |
| 2026-06-22 | 16.36 | 16.40 | 16.25 | 16.25 | 43K | -0.79% |
| 2026-06-18 | 16.38 | 16.39 | 16.31 | 16.38 | 23K | +0.18% |
| 2026-06-17 | 16.34 | 16.45 | 16.34 | 16.35 | 65K | -0.37% |
| 2026-06-16 | 16.32 | 16.42 | 16.32 | 16.41 | 17K | +0.37% |
| 2026-06-15 | 16.18 | 16.38 | 16.11 | 16.35 | 3K | -0.43% |
| 2026-06-12 | 16.34 | 16.43 | 16.34 | 16.42 | 28K | +0.37% |
| 2026-06-11 | 16.25 | 16.41 | 16.25 | 16.36 | 80K | +0.74% |
| 2026-06-10 | 16.21 | 16.29 | 16.21 | 16.24 | 17K | -0.06% |
| 2026-06-09 | 16.25 | 16.29 | 16.25 | 16.25 | 22K | 0.00% |
| 2026-06-08 | 16.30 | 16.33 | 16.25 | 16.25 | 38K | +0.18% |
| 2026-06-05 | 16.25 | 16.25 | 16.14 | 16.22 | 18K | -0.37% |
| 2026-06-04 | 16.15 | 16.35 | 16.15 | 16.28 | 12K | +0.59% |
| 2026-06-03 | 16.19 | 16.23 | 16.14 | 16.18 | 23K | -0.58% |
| 2026-06-02 | 16.21 | 16.33 | 16.21 | 16.28 | 10K | +0.18% |
| 2026-06-01 | 16.26 | 16.32 | 16.20 | 16.25 | 20K | +0.18% |
| 2026-05-29 | 16.37 | 16.37 | 16.22 | 16.22 | 8K | -0.55% |
| 2026-05-28 | 16.27 | 16.38 | 16.27 | 16.31 | 16K | +0.06% |
| 2026-05-27 | 16.38 | 16.38 | 16.28 | 16.30 | 19K | -0.06% |
| 2026-05-26 | 16.36 | 16.44 | 16.30 | 16.31 | 20K | -0.06% |
| 2026-05-22 | 16.35 | 16.38 | 16.31 | 16.32 | 34K | +0.06% |
| 2026-05-21 | 16.27 | 16.53 | 16.23 | 16.31 | 20K | -0.43% |
| 2026-05-20 | 16.31 | 16.47 | 16.31 | 16.38 | 11K | +0.43% |
| 2026-05-19 | 16.35 | 16.40 | 16.29 | 16.31 | 21K | -0.67% |
| 2026-05-18 | 16.46 | 16.50 | 16.25 | 16.42 | 38K | -0.24% |
| 2026-05-15 | 16.52 | 16.52 | 16.45 | 16.46 | 17K | -0.96% |
| 2026-05-14 | 16.70 | 16.75 | 16.58 | 16.62 | 9K | -0.78% |
| 2026-05-13 | 16.60 | 16.75 | 16.60 | 16.75 | 6K | +0.78% |
| 2026-05-12 | 16.71 | 16.77 | 16.62 | 16.62 | 19K | -1.36% |
| 2026-05-11 | 16.82 | 16.92 | 16.75 | 16.85 | 9K | -0.42% |
| 2026-05-08 | 16.70 | 16.92 | 16.70 | 16.92 | 30K | +1.32% |
| 2026-05-07 | 16.69 | 16.74 | 16.65 | 16.70 | 17K | +0.30% |
| 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% |
Intrinsic Valuation
DCF models, multiple analysis, and analyst estimates.
Historical Returns
10-year return with dividends reinvested.
DCA Calculator
See how regular investing compounds over time.
Peer Comparison
Compare growth, multiples, and margins vs sector.
KKRS — Frequently Asked Questions
Quick answers to the most common questions about buying KKRS stock.
How has KKRS stock performed recently?
KKRS declined -6.2% over the past year, below its 5-year annualized CAGR of -9.0%. 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 $19.30. Current 1-year return of -6.2% 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.