Kinetik Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 26, 2026	48.12	49.82	47.73	49.75	49.75	3.60%	3,153,175
Jun 25, 2026	48.31	48.84	47.41	48.02	48.02	-0.27%	1,332,849
Jun 24, 2026	47.61	48.83	46.82	48.15	48.15	-0.74%	1,053,446
Jun 23, 2026	46.95	48.63	46.71	48.51	48.51	3.19%	1,160,970
Jun 22, 2026	46.74	47.63	46.44	47.01	47.01	1.03%	1,136,358
Jun 18, 2026	45.23	46.60	44.23	46.53	46.53	1.75%	2,746,772
Jun 17, 2026	45.50	45.75	45.19	45.73	45.73	0.73%	1,005,394
Jun 16, 2026	45.13	45.88	45.01	45.40	45.40	-0.70%	957,148
Jun 15, 2026	45.99	46.77	45.50	45.72	45.72	-3.63%	1,184,155
Jun 12, 2026	46.82	48.53	46.51	47.44	47.44	0.51%	1,004,380
Jun 11, 2026	48.05	48.15	46.83	47.20	47.20	-0.88%	675,775
Jun 10, 2026	46.09	47.82	45.92	47.62	47.62	4.54%	947,471
Jun 9, 2026	45.25	46.13	45.06	45.55	45.55	-0.24%	1,142,518
Jun 8, 2026	45.54	45.68	45.03	45.66	45.66	1.04%	823,630
Jun 5, 2026	45.81	46.10	45.14	45.19	45.19	-1.29%	778,317
Jun 4, 2026	45.32	46.19	45.29	45.78	45.78	-0.46%	819,975
Jun 3, 2026	45.44	46.58	45.23	45.99	45.99	0.97%	1,166,967
Jun 2, 2026	45.53	46.15	45.44	45.55	45.55	0.04%	690,839
Jun 1, 2026	45.95	47.00	45.46	45.53	45.53	-0.91%	590,448
May 29, 2026	46.36	46.86	45.35	45.95	45.95	-1.48%	1,079,287
May 28, 2026	47.29	47.90	46.59	46.64	46.64	-1.60%	745,568
May 27, 2026	48.09	48.16	47.01	47.40	47.40	-3.38%	818,256
May 26, 2026	50.12	50.50	48.88	49.06	49.06	-2.91%	740,971
May 22, 2026	50.00	50.61	49.20	50.53	50.53	0.78%	849,104
May 21, 2026	50.56	50.75	49.63	50.14	50.14	-0.12%	850,851
May 20, 2026	50.42	51.30	49.75	50.20	50.20	-1.18%	898,901
May 19, 2026	50.58	51.46	50.00	50.80	50.80	0.42%	818,709
May 18, 2026	50.46	51.25	49.92	50.59	50.59	-1.33%	1,016,594
May 15, 2026	50.87	51.51	50.38	51.27	51.27	0.65%	1,011,696
May 14, 2026	50.00	51.04	49.84	50.94	50.94	2.39%	773,381
May 13, 2026	49.00	49.76	48.40	49.75	49.75	1.74%	970,226
May 12, 2026	48.81	49.04	47.92	48.90	48.90	1.79%	1,028,149
May 11, 2026	47.54	48.72	46.93	48.04	48.04	1.05%	1,075,305
May 8, 2026	48.36	48.64	47.09	47.54	47.54	-1.98%	1,301,058
May 7, 2026	45.82	48.69	45.78	48.50	48.50	0.58%	1,768,105
May 6, 2026	49.00	49.72	47.87	48.22	48.22	-4.42%	1,416,705
May 5, 2026	50.41	50.93	49.50	50.45	50.45	-0.47%	1,116,483
May 4, 2026	49.42	50.93	48.92	50.69	50.69	2.63%	1,824,536
May 1, 2026	49.34	50.04	48.61	49.39	49.39	-2.28%	1,631,553
Apr 30, 2026	48.80	51.11	48.70	50.54	50.54	1.83%	1,486,750
Apr 29, 2026	49.35	49.73	48.94	49.63	49.63	1.56%	862,092
Apr 28, 2026	48.14	48.92	47.79	48.87	48.87	2.45%	1,219,697
Apr 27, 2026	47.60	48.09	47.23	47.70	47.70	0.48%	739,258
Apr 24, 2026	47.23	47.50	46.32	47.47	47.47	0.34%	562,799
Apr 23, 2026	48.55	48.66	47.90	48.12	47.31	0.17%	837,326
Apr 22, 2026	47.68	48.15	47.50	48.04	47.23	2.47%	1,540,135
Apr 21, 2026	46.59	47.54	46.52	46.88	46.09	0.77%	1,102,348
Apr 20, 2026	46.70	47.47	46.46	46.52	45.74	-0.32%	583,600
Apr 17, 2026	46.56	47.09	45.77	46.67	45.88	-1.50%	987,156
Apr 16, 2026	47.46	47.86	46.92	47.38	46.58	1.26%	466,498
Apr 15, 2026	47.49	47.49	46.23	46.79	46.00	-0.49%	457,854
Apr 14, 2026	47.30	47.61	46.09	47.02	46.23	-0.40%	908,519
Apr 13, 2026	47.79	48.71	46.88	47.21	46.42	-0.17%	978,901
Apr 10, 2026	45.66	47.54	45.54	47.29	46.49	3.34%	1,492,947
Apr 9, 2026	45.50	47.17	45.30	45.76	44.99	0.35%	1,389,001
Apr 8, 2026	45.12	45.99	44.61	45.60	44.83	-3.29%	1,248,764
Apr 7, 2026	46.34	47.57	46.25	47.15	46.36	0.90%	1,072,553
Apr 6, 2026	46.15	47.72	46.11	46.73	45.94	0.15%	841,439
Apr 2, 2026	47.15	47.31	46.29	46.66	45.87	1.86%	1,385,502
Apr 1, 2026	46.74	46.94	45.21	45.81	45.04	-5.37%	2,515,719
Mar 31, 2026	48.32	49.23	46.88	48.41	47.60	-0.39%	1,252,989
Mar 30, 2026	49.37	49.55	47.88	48.60	47.78	0.04%	820,579
Mar 27, 2026	48.62	49.37	48.14	48.58	47.76	-0.12%	890,292
Mar 26, 2026	47.72	48.99	47.31	48.64	47.82	3.03%	984,333
Mar 25, 2026	47.44	47.49	46.44	47.21	46.42	0.94%	884,999
Mar 24, 2026	46.26	47.16	45.68	46.77	45.98	2.10%	797,141
Mar 23, 2026	45.34	46.57	45.21	45.81	45.04	-0.15%	765,059
Mar 20, 2026	47.08	47.50	45.70	45.88	45.11	-1.57%	1,753,195
Mar 19, 2026	46.21	46.98	45.83	46.61	45.83	1.84%	772,194
Mar 18, 2026	45.54	46.53	45.23	45.77	45.00	0.81%	1,136,119
Mar 17, 2026	45.30	46.10	44.87	45.40	44.64	1.73%	728,751
Mar 16, 2026	44.37	45.08	43.54	44.63	43.88	-0.47%	1,096,220
Mar 13, 2026	45.30	45.51	43.96	44.84	44.09	-0.66%	1,117,222
Mar 12, 2026	46.19	46.64	45.14	45.14	44.38	-2.17%	672,984
Mar 11, 2026	45.38	46.24	44.57	46.14	45.36	2.06%	856,899
Mar 10, 2026	45.20	45.90	44.59	45.21	44.45	-0.35%	1,594,240
Mar 9, 2026	45.60	45.88	44.65	45.37	44.61	-0.46%	1,353,719
Mar 6, 2026	45.80	46.16	45.05	45.58	44.81	-0.33%	974,330
Mar 5, 2026	45.89	46.64	44.87	45.73	44.96	0.29%	1,322,698
Mar 4, 2026	46.30	46.71	45.20	45.60	44.83	-1.75%	1,312,509
Mar 3, 2026	46.10	46.45	44.90	46.41	45.63	-1.09%	1,604,483
Mar 2, 2026	46.62	47.50	45.99	46.92	46.13	3.14%	2,279,199
Feb 27, 2026	45.31	45.82	44.64	45.49	44.72	-3.21%	3,902,289
Feb 26, 2026	44.57	48.37	44.25	47.00	46.21	8.02%	3,722,369
Feb 25, 2026	43.89	44.17	42.57	43.51	42.78	-1.52%	1,261,903
Feb 24, 2026	44.67	44.67	43.05	44.18	43.44	-1.27%	1,876,025
Feb 23, 2026	45.52	46.00	43.66	44.75	44.00	-1.78%	1,196,680
Feb 20, 2026	44.80	45.76	44.46	45.56	44.79	1.90%	1,767,945
Feb 19, 2026	47.00	47.00	43.84	44.71	43.96	0.38%	4,504,986
Feb 18, 2026	41.59	45.05	40.91	44.54	43.79	8.66%	4,261,820
Feb 17, 2026	41.94	41.94	40.26	40.99	40.30	-1.32%	832,979
Feb 13, 2026	40.54	41.90	40.54	41.54	40.84	2.67%	913,656
Feb 12, 2026	41.83	42.42	40.42	40.46	39.78	-3.37%	982,697
Feb 11, 2026	42.47	42.50	41.26	41.87	41.17	0.29%	889,365
Feb 10, 2026	42.20	42.60	41.56	41.75	41.05	-1.18%	1,076,747
Feb 9, 2026	41.44	42.54	41.02	42.25	41.54	1.61%	1,057,532
Feb 6, 2026	39.70	41.59	39.69	41.58	40.88	3.92%	1,360,289
Feb 5, 2026	41.25	41.25	39.69	40.82	39.34	-1.11%	1,360,766
Feb 4, 2026	41.71	42.30	40.53	41.28	39.78	0.07%	1,533,985
Feb 3, 2026	40.72	41.64	40.22	41.25	39.75	2.79%	1,265,710