Skip to content

Try premium free for 7 days.

Plans
Logo
Start Free

KKRS Historical Prices

KKR Group Finance Co. IX LLC 4.625% Subordinated Notes due 2061 · daily open, high, low, close & volume

Trading days
249
Period high
18.27
Period low
14.77
Period change
-16.65%
DateOpenHighLowCloseChangeVolume
Nov 5, 202615.3115.3115.0115.02-2.21%36,441
Nov 4, 202614.9215.4114.9115.36+3.43%27,051
Nov 3, 202615.0515.3214.8514.85-1.07%39,300
Nov 2, 202614.9715.2314.9415.01+0.47%31,037
Oct 30, 202614.9315.3014.9014.94-0.07%73,605
Oct 29, 202615.1015.2414.9114.95-1.32%36,213
Oct 28, 202615.1415.3315.0015.15-0.59%33,098
Oct 27, 202614.8315.4214.8315.24+2.76%26,736
Oct 26, 202615.1315.1414.7714.83-1.46%40,820
Oct 23, 202615.0515.2815.0315.05-0.40%21,963
Oct 22, 202615.2015.2915.0615.11-0.33%21,515
Oct 21, 202615.1815.4115.0515.16-0.10%46,303
Oct 20, 202615.2815.4215.1015.18-0.49%16,941
Oct 19, 202615.2115.4615.2115.25-0.07%23,810
Oct 16, 202615.3415.5015.2115.26-1.10%53,641
Oct 15, 202615.4515.5815.3615.43+0.52%26,889
Oct 14, 202615.3915.4315.2515.35-0.74%24,236
Oct 13, 202615.2415.4715.2315.46+1.21%13,412
Oct 12, 202615.5015.5015.2215.28-1.42%18,086
Oct 9, 202615.5815.6015.4515.50-0.16%24,200
Oct 8, 202615.4415.5315.4015.53+0.55%25,906
Oct 7, 202615.3415.4515.3415.44-0.13%27,086
Oct 6, 202615.3315.7315.3315.46+0.13%33,886
Oct 5, 202615.2415.5115.2315.44+1.18%30,796
Oct 2, 202615.4215.8015.2415.26-0.72%20,148
Oct 1, 202615.1215.4615.0715.37+1.32%38,405
Sep 30, 202615.1215.6515.0115.17+0.33%107,704
Sep 29, 202615.3815.5215.0315.12-1.37%23,602
Sep 28, 202615.5015.7015.2615.33-1.16%21,805
Sep 25, 202615.6715.7315.4715.51-0.96%16,721
Sep 24, 202615.6215.7915.5415.66-0.06%38,261
Sep 23, 202615.5015.7115.5015.67+0.90%51,379
Sep 22, 202615.6615.7515.5315.53-0.58%19,148
Sep 21, 202615.7115.9715.5515.62-0.83%20,648
Sep 18, 202615.5415.8415.5415.75+1.35%20,350
Sep 17, 202615.6715.8015.5415.54-0.38%12,534
Sep 16, 202615.6015.8115.5615.60+0.19%17,989
Sep 15, 202615.5215.7415.5015.57-1.52%63,917
Sep 14, 202615.8215.8515.7715.81-0.19%13,272
Sep 11, 202615.8115.9415.8115.84+0.25%18,890
Sep 9, 202615.8215.8915.8015.80-0.57%56,725
Sep 8, 202615.9916.0915.8815.89-1.30%38,861
Sep 4, 202615.9016.1015.9016.10+1.26%32,889
Sep 3, 202616.0216.2115.9015.90-0.69%25,178
Sep 2, 202616.0116.2816.0116.01-1.05%20,676
Aug 31, 202616.1416.2816.0016.18+0.94%38,674
Aug 28, 202616.1016.2816.0116.03-0.43%22,170
Aug 27, 202616.1716.2616.0616.10+0.00%23,137
Aug 26, 202616.1516.1716.0616.10-0.43%21,958
Aug 25, 202616.2716.2716.1016.17+0.12%37,363
Aug 24, 202616.0816.2516.0516.15+0.58%14,202
Aug 21, 202616.1116.2116.0616.06-0.82%9,102
Aug 20, 202616.1516.2016.1016.19-0.06%10,751
Aug 19, 202616.1916.2816.1316.20-0.25%45,639
Aug 18, 202616.1016.2516.1016.24+0.43%23,848
Aug 17, 202616.2216.2816.1216.17-0.37%16,637
Aug 14, 202616.2216.2816.2216.23-0.12%28,755
Aug 13, 202616.2116.2816.2116.25+0.12%10,722
Aug 12, 202616.1716.2916.1016.23+0.50%21,383
Aug 11, 202616.0016.1516.0016.15+0.62%17,724
Aug 10, 202616.0516.1515.9116.05+0.56%78,533
Aug 7, 202616.1216.1415.9615.96-0.87%20,124
Aug 6, 202616.1216.2116.1016.10-0.12%14,688
Aug 5, 202616.1516.1816.1216.12-0.31%13,424
Aug 4, 202616.2416.2416.1416.17+0.12%14,819
Aug 3, 202616.2416.3016.1316.15-0.62%75,698
Jul 31, 202616.2816.3516.2416.25-0.49%72,251
Jul 30, 202616.2616.3516.2516.33+0.31%27,630
Jul 29, 202616.2416.4116.2316.28-0.21%44,184
Jul 28, 202616.3016.3916.3016.32+0.28%25,803
Jul 27, 202616.2816.3216.2016.27+0.43%23,116
Jul 24, 202616.2516.3516.1916.20+0.00%34,852
Jul 23, 202616.2516.2516.1816.20-0.37%64,914
Jul 22, 202616.2016.3016.2016.26+0.25%10,626
Jul 21, 202616.3016.3016.2016.22-0.18%21,928
Jul 20, 202616.2116.3016.2116.25+0.06%55,306
Jul 17, 202616.2416.2816.2016.24-0.03%8,905
Jul 16, 202616.2516.2916.2016.25-0.03%27,078
Jul 15, 202616.1816.2816.1816.25+0.49%20,169
Jul 14, 202616.1716.2316.1616.17+0.06%23,065
Jul 13, 202616.2316.2316.1516.16-0.43%53,857
Jul 10, 202616.2316.3516.2016.23-0.67%37,001
Jul 9, 202616.2516.3416.2216.34+0.55%10,589
Jul 8, 202616.2216.3016.2016.25-0.12%19,447
Jul 7, 202616.2416.2916.2416.27-0.03%14,374
Jul 6, 202616.2016.2916.1916.27+0.46%19,870
Jul 2, 202616.2416.3516.1916.20-0.31%20,326
Jul 1, 202616.1616.3016.1616.25+0.37%16,106
Jun 30, 202616.2916.2916.1516.19-0.49%143,291
Jun 29, 202616.1916.2916.1916.27+0.25%47,075
Jun 26, 202616.1516.2416.1516.23-0.06%53,988
Jun 25, 202616.2716.2716.2116.24-0.18%113,330
Jun 24, 202616.2516.3016.2516.27+0.00%56,960
Jun 23, 202616.2016.3416.2016.27+0.12%269,856
Jun 22, 202616.3316.4016.2516.25-0.79%42,838
Jun 18, 202616.3516.3916.3116.38+0.18%23,253
Jun 17, 202616.3416.4316.3316.35-0.37%65,035
Jun 16, 202616.3216.4216.2916.41+0.37%17,918
Jun 15, 202616.1816.3816.1116.35-0.18%60,624
Jun 12, 202616.3416.4316.3416.38-0.12%28,256
Jun 11, 202616.2516.4316.2516.40+0.99%94,805
Jun 10, 202616.2116.2916.2116.24-0.06%17,996
Jun 9, 202616.2516.3616.2516.25+0.00%22,108
Jun 8, 202616.3016.3316.2516.25+0.18%38,596
Jun 5, 202616.2516.2516.1416.22-0.37%18,606
Jun 4, 202616.1516.3516.1516.28+0.59%12,406
Jun 3, 202616.2216.2316.1016.18-0.58%23,465
Jun 2, 202616.2116.3316.2116.28+0.18%10,361
Jun 1, 202616.2616.3216.2016.25+0.18%20,248
May 29, 202616.3716.3716.2216.22-0.55%19,644
May 28, 202616.3016.3816.3016.31+0.06%16,150
May 27, 202616.3816.3816.2816.30-0.06%18,514
May 26, 202616.3616.4416.3016.31-0.06%20,230
May 22, 202616.3516.3816.2616.32+0.06%33,797
May 21, 202616.3216.5316.2316.31-0.43%22,237
May 20, 202616.3116.4716.3116.38+0.43%11,556
May 19, 202616.3516.4016.2916.31-0.67%21,794
May 18, 202616.4616.5016.2516.42-0.24%37,943
May 15, 202616.5216.5216.4516.46-0.96%16,889
May 14, 202616.7016.7516.5816.62-0.78%8,856
May 13, 202616.6016.7516.6016.75+0.24%5,666
May 12, 202616.7116.7716.6216.71-0.82%19,716
May 11, 202616.8216.9216.7516.85-0.42%9,554
May 8, 202616.7016.9616.7016.92+1.32%30,292
May 7, 202616.6916.7416.6516.70+0.30%17,089
May 6, 202616.6716.8216.6316.65-0.06%43,448
May 5, 202616.7516.8116.6616.66-0.66%25,924
May 4, 202616.8916.8916.6516.77-0.71%23,670
May 1, 202616.9317.0016.8716.89-0.53%13,553
Apr 30, 202616.9517.0216.8516.98+0.47%26,794
Apr 29, 202616.8216.9416.8216.90+0.06%26,834
Apr 28, 202616.8216.9016.8216.89+0.00%5,024
Apr 27, 202616.9816.9816.8916.89-0.53%28,268
Apr 24, 202617.0217.0516.9416.98-0.18%13,198
Apr 23, 202616.8517.0816.8517.01+0.24%10,595
Apr 22, 202616.7717.0016.7716.97+1.31%23,051
Apr 21, 202616.9116.9116.7516.75-0.71%13,897
Apr 20, 202616.8716.9016.7116.87+0.18%9,951
Apr 17, 202616.8316.8516.4716.84+0.78%24,004
Apr 16, 202616.8816.8816.6516.71-0.77%14,590
Apr 15, 202616.8916.8916.8116.84-0.30%7,043
Apr 14, 202616.7916.9616.6816.89+0.60%26,578
Apr 13, 202616.5116.7916.4616.79+1.70%31,958
Apr 10, 202616.5016.5616.4516.51+0.43%9,951
Apr 9, 202616.2116.4716.2016.44+1.42%22,544
Apr 8, 202616.3016.5216.2016.21+0.37%18,394
Apr 7, 202616.2416.2416.0816.15-0.55%12,897
Apr 6, 202616.2416.2516.0916.24+0.25%18,867
Apr 2, 202616.0616.2016.0416.20+0.43%24,111
Apr 1, 202616.0516.2316.0516.13+0.81%17,429
Mar 31, 202616.2916.3915.8616.00-1.60%198,881
Mar 30, 202616.2716.3416.1816.26+0.12%19,120
Mar 27, 202616.0616.3116.0616.24+0.43%50,975
Mar 26, 202616.4716.6315.9616.17-2.77%95,839
Mar 25, 202616.8216.8816.6216.63-0.54%9,134
Mar 24, 202616.8016.8016.6916.72-0.95%10,370
Mar 23, 202616.7116.8916.7016.88+0.90%10,116
Mar 20, 202616.7516.7516.5616.73-0.30%39,839
Mar 19, 202617.0017.1316.7416.78-1.64%41,873
Mar 18, 202617.1117.2017.0117.06-0.12%10,701
Mar 17, 202617.1417.2317.0517.08-0.18%15,225
Mar 16, 202617.1417.2317.0417.11-0.06%20,571
Mar 13, 202617.3517.3517.0417.12-2.34%26,316
Mar 12, 202617.5717.6217.4417.53-0.40%49,464
Mar 11, 202617.5517.6517.5517.60+0.34%126,204
Mar 10, 202617.4417.5617.4217.54+0.57%104,204
Mar 9, 202617.4317.5017.3817.44+0.06%28,411
Mar 6, 202617.5517.5517.3717.43-0.74%49,091
Mar 5, 202617.5417.5817.4817.56+0.34%17,723
Mar 4, 202617.4517.5617.4517.50+0.34%19,287
Mar 3, 202617.6817.7017.3817.44-1.52%22,556
Mar 2, 202617.5517.7917.5517.71+0.68%24,497
Feb 27, 202617.5217.6217.3417.59+0.23%165,777
Feb 26, 202617.5517.5817.4317.55+0.17%35,341
Feb 25, 202617.4917.5317.4117.52+0.23%17,865
Feb 24, 202617.3517.4917.3217.48+0.69%31,559
Feb 23, 202617.6717.6917.2417.36-1.59%26,387
Feb 20, 202617.7317.7917.6317.64-0.62%16,199
Feb 19, 202617.8117.8317.6317.75-0.67%24,753
Feb 18, 202617.8317.9617.7917.87-0.06%35,927
Feb 17, 202617.6917.8817.6017.88+1.13%33,497
Feb 13, 202617.5717.6917.5717.68+0.34%10,517
Feb 12, 202617.6217.6217.4817.62+0.40%35,547
Feb 11, 202617.5717.5917.5017.55-0.09%13,423
Feb 10, 202617.5817.5817.5217.57+0.09%78,923
Feb 9, 202617.5717.5817.4617.55+0.11%96,843
Feb 6, 202617.5217.5817.4717.53+0.17%52,246
Feb 5, 202617.4517.5217.3817.50+0.23%42,264
Feb 4, 202617.5117.5317.4117.46-0.29%24,012
Feb 3, 202617.5517.5517.4317.51-0.06%25,869
Feb 2, 202617.5617.5617.4617.52+0.06%26,108
Jan 30, 202617.4817.5417.4417.51+0.00%34,534
Jan 29, 202617.4817.5217.4517.51+0.17%35,233
Jan 28, 202617.5517.5717.3517.48-0.40%91,698
Jan 27, 202617.5417.5817.4617.55+0.29%145,120
Jan 26, 202617.6417.7117.4817.50-0.57%110,954
Jan 23, 202617.5917.7017.4517.60+0.28%365,856
Jan 22, 202617.5717.6517.5217.55-0.06%44,917
Jan 21, 202617.4717.5917.3617.56+0.40%18,968
Jan 20, 202617.4517.4917.2817.49-0.51%36,795
Jan 16, 202617.5617.5917.4917.58-0.28%27,803
Jan 15, 202617.5517.7017.4917.63+0.28%18,728
Jan 14, 202617.5617.6417.4617.58-0.06%21,526
Jan 13, 202617.6417.6417.4517.59+0.00%21,231
Jan 12, 202617.5017.6317.3517.59+0.00%25,707
Jan 9, 202617.5017.6017.4617.59+0.34%42,663
Jan 8, 202617.5217.6217.5217.53-0.51%19,075
Jan 7, 202617.6517.6517.5417.62+0.00%17,181
Jan 6, 202617.6717.6817.4217.62-0.28%17,551
Jan 5, 202617.6717.8417.6417.67-0.28%35,565
Jan 2, 202617.5417.7617.5017.72+1.43%32,295
Dec 31, 202517.3317.4717.3017.47+0.34%23,610
Dec 30, 202517.3217.4417.3117.41+0.35%19,440
Dec 29, 202517.2517.3917.2417.35+0.23%35,258
Dec 26, 202517.2817.3617.2717.31+0.29%17,471
Dec 24, 202517.2617.2717.2117.26+0.29%26,260
Dec 23, 202517.3417.3517.1617.21-0.75%39,518
Dec 22, 202517.4717.4917.3217.34-0.63%38,537
Dec 19, 202517.4417.5117.3917.45-0.29%15,498
Dec 18, 202517.4717.5517.4417.50+0.52%25,817
Dec 17, 202517.4217.4817.3717.41-0.51%19,274
Dec 16, 202517.3517.5017.3517.50+0.52%30,605
Dec 15, 202517.4017.4717.3817.41-1.53%31,387
Dec 12, 202517.7017.7017.5817.68-0.45%30,715
Dec 11, 202517.4817.8817.4817.76+1.78%124,469
Dec 10, 202517.4117.5117.3317.45+0.35%28,630
Dec 9, 202517.3717.4417.3517.39+0.52%157,747
Dec 8, 202517.3017.3617.2217.30+0.23%16,157
Dec 5, 202517.3417.4317.2317.26-0.46%63,385
Dec 4, 202517.3917.4617.3117.34-0.34%50,265
Dec 3, 202517.3417.4317.3417.40+0.46%22,516
Dec 2, 202517.3817.3817.2717.32+0.00%11,192
Dec 1, 202517.3517.3917.2517.32-0.63%39,598
Nov 28, 202517.5217.5217.4317.43-0.06%13,990
Nov 26, 202517.4817.5117.4117.44+0.11%22,485
Nov 25, 202517.4017.5017.2817.42+0.29%29,113
Nov 24, 202517.2817.4217.2017.37+0.75%18,560
Nov 21, 202517.1917.3417.0817.24+0.64%26,289
Nov 20, 202517.3117.4117.0117.13-0.64%63,335
Nov 19, 202517.3117.4617.1717.24-0.35%68,056
Nov 18, 202517.4717.5217.2517.30-1.37%98,749
Nov 17, 202517.7517.7617.3717.54-1.18%55,726
Nov 14, 202517.7317.8217.7217.75-0.34%34,016
Nov 13, 202518.0718.0717.7917.81-1.33%26,427
Nov 12, 202518.2018.2317.9918.05-0.77%21,715
Nov 11, 202518.2018.2718.1218.19+0.17%33,082
Nov 10, 202518.0518.1918.0218.16+0.78%42,226
Nov 7, 202518.0218.0317.9018.02+0.00%40,595
Nov 6, 202517.9118.1017.7218.02+0.90%32,303

Daily open, high, low, close and volume for KKR Group Finance Co. IX LLC 4.625% Subordinated Notes due 2061 (KKRS). Showing 249 trading days. Unadjusted prices.