Kinetik Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 29, 2025	42.65	42.97	41.44	41.83	41.83	-2.20%	7,594,606
Aug 28, 2025	41.89	42.82	41.60	42.77	42.77	2.10%	1,414,920
Aug 27, 2025	41.13	42.03	40.89	41.89	41.89	1.55%	1,621,715
Aug 26, 2025	42.34	42.61	41.13	41.25	41.25	1.50%	2,052,245
Aug 25, 2025	40.55	40.83	39.95	40.64	40.64	-0.15%	895,078
Aug 22, 2025	40.05	41.04	39.99	40.70	40.70	2.18%	969,453
Aug 21, 2025	39.66	40.01	39.42	39.83	39.83	0.25%	838,956
Aug 20, 2025	40.03	40.18	39.25	39.73	39.73	-0.33%	656,273
Aug 19, 2025	39.75	40.27	39.66	39.86	39.86	-0.37%	566,300
Aug 18, 2025	40.98	40.98	39.86	40.01	40.01	-1.98%	579,092
Aug 15, 2025	40.93	41.38	40.78	40.82	40.82	-0.24%	656,555
Aug 14, 2025	41.33	41.57	40.52	40.92	40.92	-2.43%	721,513
Aug 13, 2025	42.01	42.18	40.83	41.94	41.94	-0.02%	833,058
Aug 12, 2025	40.80	42.18	40.60	41.95	41.95	3.07%	769,185
Aug 11, 2025	41.02	41.40	40.66	40.70	40.70	-1.45%	774,397
Aug 8, 2025	41.81	41.81	40.78	41.30	41.30	-0.55%	782,197
Aug 7, 2025	43.06	43.95	41.03	41.53	41.53	-0.02%	1,790,754
Aug 6, 2025	42.59	42.74	41.54	41.54	41.54	-1.42%	1,094,306
Aug 5, 2025	42.80	43.21	41.31	42.14	42.14	-2.25%	1,361,372
Aug 4, 2025	42.80	43.87	42.70	43.11	43.11	0.72%	1,195,590
Aug 1, 2025	43.02	43.29	41.74	42.80	42.80	-1.34%	1,133,309
Jul 31, 2025	42.54	43.93	42.54	43.38	43.38	1.64%	980,686
Jul 30, 2025	43.18	43.55	42.41	42.68	42.68	-1.23%	1,264,934
Jul 29, 2025	42.54	43.25	42.15	43.21	43.21	2.44%	951,469
Jul 28, 2025	41.76	42.24	41.55	42.18	42.18	2.43%	945,492
Jul 25, 2025	42.43	42.69	41.08	41.18	41.18	-4.54%	835,241
Jul 24, 2025	42.00	43.39	41.85	43.14	42.34	2.79%	1,405,366
Jul 23, 2025	41.94	42.20	41.56	41.97	41.19	1.08%	847,100
Jul 22, 2025	41.23	42.04	41.23	41.52	40.75	0.95%	819,363
Jul 21, 2025	42.75	42.75	41.07	41.13	40.37	-3.83%	1,123,232
Jul 18, 2025	41.93	43.39	41.72	42.77	41.98	3.04%	1,451,384
Jul 17, 2025	40.15	41.68	39.99	41.51	40.74	3.10%	1,893,175
Jul 16, 2025	41.00	41.47	40.11	40.26	39.51	-1.92%	1,552,600
Jul 15, 2025	41.40	41.54	40.10	41.05	40.29	-1.25%	1,566,460
Jul 14, 2025	41.00	41.67	40.61	41.57	40.80	0.31%	1,501,130
Jul 11, 2025	41.44	41.92	41.03	41.44	40.67	-	1,390,234
Jul 10, 2025	41.92	42.04	41.26	41.44	40.67	-0.72%	1,352,224
Jul 9, 2025	43.15	43.15	41.67	41.74	40.96	-2.68%	1,108,232
Jul 8, 2025	42.71	43.01	42.14	42.89	42.09	0.28%	1,198,415
Jul 7, 2025	43.51	43.71	42.06	42.77	41.98	-2.46%	992,887
Jul 3, 2025	43.56	44.30	43.50	43.85	43.04	0.32%	465,828
Jul 2, 2025	43.59	44.01	43.02	43.71	42.90	1.13%	1,054,693
Jul 1, 2025	44.06	44.26	43.11	43.22	42.42	-1.88%	942,874
Jun 30, 2025	44.10	44.76	43.68	44.05	43.23	-0.16%	1,554,865
Jun 27, 2025	43.77	45.26	43.56	44.12	43.30	0.46%	2,823,338
Jun 26, 2025	42.17	43.94	41.80	43.92	43.10	4.82%	1,726,018
Jun 25, 2025	42.53	42.66	41.42	41.90	41.12	-1.60%	1,118,522
Jun 24, 2025	41.69	42.81	41.24	42.58	41.79	2.38%	1,163,134
Jun 23, 2025	43.20	43.30	41.48	41.59	40.82	-2.96%	1,332,195
Jun 20, 2025	43.20	43.60	42.83	42.86	42.06	-0.07%	1,053,770