KKR Group Finance Co. IX LLC 4.
KKRSNYSEFinancial Services● Active
$16.29
+$0.07(+0.43%)
Market Cap$14.5B
P/E Ratio—
52W High$19.3
52W Low$15.86
KKR Group Finance Co. IX LLC 4.（KKRS）股票价格历史
关键价位里程碑、OHLCV 表、年度回报、同业与 What If。
kkrs · 日线历史（复权）· FMP · 截至 2026年6月8日
5-Year High5Y
$26.86
Sep 17, 2021
-39.4% from here
5-Year Low5Y
$15.86
Mar 31, 2026
+2.7% from low
IPO Priceadj.
$25.85
Apr 21, 2021
-37.0% since IPO
1 Year Ago
$17.51
Jun 9, 2025
-7.0% in 1Y
5 Years Ago
$25.98
Jun 8, 2021
-37.3% in 5Y
10 Years Ago
—
—
+0.0% in 10Y
Historical Price Data · KKRS
| Date↓ | Open↕ | High↕ | Low↕ | Close↕ | Close (Unadj.) ⓘ | Volume↕ | Change %↕ |
|---|---|---|---|---|---|---|---|
| Jun 8, 2026 | $16.30 | $16.33 | $16.27 | $16.29 | $16.29 | 12K | -0.06% |
| Jun 5, 2026 | $16.25 | $16.25 | $16.14 | $16.22 | $16.22 | 19K | -0.18% |
| Jun 4, 2026 | $16.15 | $16.35 | $16.15 | $16.28 | $16.28 | 12K | +0.80% |
| Jun 3, 2026 | $16.22 | $16.23 | $16.10 | $16.18 | $16.18 | 24K | -0.25% |
| Jun 2, 2026 | $16.21 | $16.33 | $16.21 | $16.28 | $16.28 | 10K | +0.43% |
| Jun 1, 2026 | $16.26 | $16.32 | $16.20 | $16.25 | $16.25 | 20K | -0.06% |
| May 29, 2026 | $16.37 | $16.37 | $16.22 | $16.22 | $16.22 | 20K | -0.92% |
| May 28, 2026 | $16.30 | $16.38 | $16.30 | $16.31 | $16.31 | 16K | +0.06% |
| May 27, 2026 | $16.38 | $16.38 | $16.28 | $16.30 | $16.30 | 19K | -0.49% |
| May 26, 2026 | $16.36 | $16.44 | $16.30 | $16.31 | $16.31 | 20K | -0.31% |
| May 22, 2026 | $16.35 | $16.38 | $16.26 | $16.32 | $16.32 | 34K | -0.18% |
| May 21, 2026 | $16.32 | $16.53 | $16.23 | $16.31 | $16.31 | 22K | -0.06% |
| May 20, 2026 | $16.31 | $16.47 | $16.31 | $16.38 | $16.38 | 12K | +0.43% |
| May 19, 2026 | $16.35 | $16.40 | $16.29 | $16.31 | $16.31 | 22K | -0.24% |
| May 18, 2026 | $16.46 | $16.50 | $16.25 | $16.42 | $16.42 | 38K | -0.24% |
| May 15, 2026 | $16.52 | $16.52 | $16.45 | $16.46 | $16.46 | 17K | -0.36% |
| May 14, 2026 | $16.70 | $16.75 | $16.58 | $16.62 | $16.62 | 9K | -0.48% |
| May 13, 2026 | $16.60 | $16.75 | $16.60 | $16.75 | $16.75 | 6K | +0.90% |
| May 12, 2026 | $16.71 | $16.77 | $16.62 | $16.71 | $16.71 | 20K | +0.00% |
| May 11, 2026 | $16.83 | $16.92 | $16.75 | $16.85 | $16.85 | 10K | +0.12% |
Showing 1–20 of 1,255 records
Annual Stock Price Performance · KKRS
Jan 1 → Dec 31 · 6 years2026-7.1%$17.54 → $16.29
-7.1%
2025-5.1%$18.40 → $17.47
-5.1%
2024-3.2%$18.90 → $18.29
-3.2%
2023+11.2%$17.00 → $18.91
+11.2%
2022-35.9%$26.15 → $16.75
-35.9%
2021+0.5%$26.02 → $26.15
+0.5%
Best Year2023 · +11.2%
Worst Year2022 · -35.9%
Positive Years2 / 6
Avg Annual Return-6.6%
6Y Total Return-37.4%
6Y CAGR~-7.5% / yr
Similar Companies in Financial Services
View sector
Berkshire Hathaway Inc.
BRK-A
$732,909.56+0.00%
Mkt Cap $1.05T
Berkshire Hathaway Inc.
BRK-B
$488.45+0.00%
Mkt Cap $1.05T
JPMorgan Chase & Co.
JPM
$312.19+0.00%
Mkt Cap $836.5B
Visa Inc.
V
$320.30+0.00%
Mkt Cap $613.9B
Mastercard Incorporated
MA
$485.65+0.00%
Mkt Cap $429.1B
Bank of America Corporation
BAC
$54.09+0.00%
Mkt Cap $383.9B
Royal Bank of Canada
RY.TO
$273.26+0.00%
Mkt Cap $381.6B
Morgan Stanley
MS
$214.80+0.00%
Mkt Cap $338.8B
HSBC Holdings plc
HSBC
$91.85+0.00%
Mkt Cap $315.7B
The Goldman Sachs Group, Inc.
GS
$1,053.80+0.00%
Mkt Cap $310.9BWhat If You Invested in KKRS?
If you invested $1,000 in KKRS at IPO (split-adj.) — how much would it be worth today?
INVESTED$1,000
→TODAY WORTH$630
Total Return-37.0%
CAGR~-8.8% / yr
Profit$-370
Based on Apr 21, 2021 · $25.85Split & dividend adjustedNo fees assumed
Want a detailed breakdown?
Try the full calculator with custom amounts, dates & DRIP.
Full Calculator →Try the full calculator with custom amounts, dates & DRIP.
关于价格历史与 OHLCV 数据
KKR Group Finance Co. IX LLC 4.（KKRS）所属板块为 Financial Services，主要交易场所为 NYSE。本页行情快照中的最近价为 $16.29。下方的图表与 OHLCV 表可查看历史开高低收与成交量。
年度表现条、同行业相似公司，以及 What If 假设计算器，便于在同一页面对比中长期收益。价格在注明处为拆股等调整后的日线数据；本页内容仅供信息参考，不构成投资建议。
数据：FMP 日线收盘 · 注明处为拆股等调整价 · 不构成投资建议
常见问题
KKRS 价格历史 · 5 个问题日线数据来自市场数据商（Financial Modeling Prep）。拆股等公司行为可能体现在复权序列中；重要决策请以券商或官方披露为准。
KKRS 历史股价FMP 日线复权 OHLCV