Kinetik Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 20, 2024	54.09	57.99	54.09	57.76	57.76	5.85%	1,461,595
Dec 19, 2024	55.00	55.63	54.06	54.57	54.57	-0.13%	1,107,200
Dec 18, 2024	56.07	56.63	54.43	54.64	54.64	-2.72%	801,641
Dec 17, 2024	55.99	56.67	54.31	56.17	56.17	-0.46%	865,050
Dec 16, 2024	56.76	57.19	55.79	56.43	56.43	-0.67%	802,515
Dec 13, 2024	58.03	58.44	56.62	56.81	56.81	-2.30%	383,841
Dec 12, 2024	56.10	58.20	55.97	58.15	58.15	3.18%	795,400
Dec 11, 2024	55.87	57.01	55.67	56.36	56.36	1.64%	475,342
Dec 10, 2024	56.38	56.81	55.26	55.45	55.45	-1.46%	680,840
Dec 9, 2024	58.50	58.67	56.12	56.27	56.27	-3.32%	627,300
Dec 6, 2024	58.75	58.93	57.02	58.20	58.20	-0.97%	455,400
Dec 5, 2024	57.08	59.01	57.08	58.77	58.77	2.96%	369,964
Dec 4, 2024	57.50	57.94	56.55	57.08	57.08	-0.57%	509,501
Dec 3, 2024	57.84	57.90	57.21	57.41	57.41	0.40%	235,209
Dec 2, 2024	58.95	58.95	56.82	57.18	57.18	-3.12%	566,000
Nov 29, 2024	59.30	59.58	58.41	59.02	59.02	0.61%	415,335
Nov 27, 2024	58.86	59.28	58.30	58.66	58.66	-0.85%	540,600
Nov 26, 2024	59.21	60.00	58.37	59.16	59.16	-0.03%	642,022
Nov 25, 2024	61.68	61.83	58.77	59.18	59.18	-4.01%	877,200
Nov 22, 2024	62.20	62.50	61.18	61.65	61.65	-0.79%	537,998
Nov 21, 2024	61.20	62.55	60.65	62.14	62.14	2.56%	521,900
Nov 20, 2024	60.21	60.64	59.87	60.59	60.59	0.75%	407,900
Nov 19, 2024	58.53	60.15	58.53	60.14	60.14	1.43%	610,800
Nov 18, 2024	57.90	59.33	57.90	59.29	59.29	2.77%	478,974
Nov 15, 2024	57.19	58.00	57.07	57.69	57.69	1.10%	529,150
Nov 14, 2024	56.16	57.10	55.76	57.06	57.06	2.42%	515,112
Nov 13, 2024	56.33	56.79	55.70	55.71	55.71	-0.78%	540,100
Nov 12, 2024	57.78	57.79	55.91	56.15	56.15	-2.38%	478,010
Nov 11, 2024	58.00	58.68	57.19	57.52	57.52	-0.76%	559,913
Nov 8, 2024	56.35	57.98	56.00	57.96	57.96	2.73%	742,940
Nov 7, 2024	55.02	57.15	53.48	56.42	56.42	7.51%	1,248,300
Nov 6, 2024	51.76	53.41	51.75	52.48	52.48	4.98%	938,929
Nov 5, 2024	48.86	50.18	48.86	49.99	49.99	2.56%	543,524
Nov 4, 2024	47.94	48.85	47.86	48.74	48.74	2.05%	297,940
Nov 1, 2024	49.00	49.14	47.50	47.76	47.76	-1.87%	245,676
Oct 31, 2024	49.17	49.67	48.66	48.67	48.67	-0.73%	255,324
Oct 30, 2024	48.98	49.46	48.75	49.03	49.03	0.31%	258,324
Oct 29, 2024	48.90	49.16	48.29	48.88	48.88	-0.08%	375,919
Oct 28, 2024	48.56	49.07	48.31	48.92	48.92	-1.45%	549,221
Oct 25, 2024	51.69	51.97	49.08	49.64	48.86	-3.76%	1,233,734
Oct 24, 2024	51.05	51.72	50.90	51.58	50.77	1.72%	420,012
Oct 23, 2024	50.41	50.85	50.28	50.71	49.91	0.40%	312,940
Oct 22, 2024	50.25	50.58	49.90	50.51	49.72	0.52%	207,600
Oct 21, 2024	50.84	51.16	50.12	50.25	49.46	-0.77%	339,253
Oct 18, 2024	50.38	50.83	49.88	50.64	49.84	1.85%	394,346
Oct 17, 2024	49.90	50.75	49.66	49.72	48.94	-0.08%	371,400
Oct 16, 2024	49.62	50.21	49.17	49.76	48.98	1.41%	740,593
Oct 15, 2024	49.22	49.35	48.83	49.07	48.30	-1.64%	374,200
Oct 14, 2024	49.69	50.07	49.57	49.89	49.11	0.40%	478,100
Oct 11, 2024	48.54	49.70	48.54	49.69	48.91	2.37%	490,300
Oct 10, 2024	48.78	49.12	48.34	48.54	47.78	-0.49%	440,500
Oct 9, 2024	47.80	49.08	47.78	48.78	48.01	1.35%	326,027
Oct 8, 2024	48.30	48.54	47.62	48.13	47.37	-0.78%	511,318
Oct 7, 2024	48.25	48.69	47.85	48.51	47.75	0.10%	530,432
Oct 4, 2024	47.89	48.49	47.80	48.46	47.70	1.70%	358,810
Oct 3, 2024	46.82	47.80	46.48	47.65	46.90	1.99%	352,928
Oct 2, 2024	46.35	46.95	45.96	46.72	45.99	1.76%	455,800
Oct 1, 2024	44.66	46.01	44.57	45.91	45.19	1.44%	500,408
Sep 30, 2024	44.73	45.33	44.47	45.26	44.55	0.78%	408,300
Sep 27, 2024	45.00	45.23	44.61	44.91	44.20	0.29%	450,452
Sep 26, 2024	46.65	46.81	44.74	44.78	44.08	-5.15%	503,246
Sep 25, 2024	47.46	47.80	46.94	47.21	46.47	-0.42%	351,936
Sep 24, 2024	47.74	47.74	47.00	47.41	46.67	0.27%	272,515
Sep 23, 2024	45.99	47.34	45.99	47.28	46.54	3.19%	358,400
Sep 20, 2024	46.26	46.78	45.80	45.82	45.10	-0.91%	952,810
Sep 19, 2024	46.35	46.48	45.85	46.24	45.51	0.85%	358,625
Sep 18, 2024	46.16	47.41	45.80	45.85	45.13	-0.11%	529,343
Sep 17, 2024	45.88	46.29	45.60	45.90	45.18	0.66%	496,507
Sep 16, 2024	45.01	45.80	44.87	45.60	44.88	2.10%	386,238
Sep 13, 2024	43.81	44.70	43.54	44.66	43.96	2.60%	498,313
Sep 12, 2024	43.69	43.97	43.19	43.53	42.85	0.30%	319,805
Sep 11, 2024	43.47	43.96	42.92	43.40	42.72	-0.50%	461,900
Sep 10, 2024	43.60	43.90	43.26	43.62	42.93	0.02%	388,100
Sep 9, 2024	44.24	44.63	43.31	43.61	42.92	-1.18%	397,200
Sep 6, 2024	44.68	45.15	43.80	44.13	43.44	-0.65%	510,130
Sep 5, 2024	44.74	45.60	44.24	44.42	43.72	0.07%	494,213
Sep 4, 2024	43.51	45.18	43.51	44.39	43.69	2.26%	720,614
Sep 3, 2024	43.93	44.07	43.21	43.41	42.73	-1.88%	362,400
Aug 30, 2024	44.60	44.98	44.10	44.24	43.54	-0.83%	580,343
Aug 29, 2024	42.62	44.62	42.62	44.61	43.91	4.92%	656,152
Aug 28, 2024	42.94	43.03	42.35	42.52	41.85	-1.32%	276,844
Aug 27, 2024	42.91	43.37	42.78	43.09	42.41	-0.35%	300,018
Aug 26, 2024	43.65	44.01	43.00	43.24	42.56	-0.14%	272,061
Aug 23, 2024	42.82	43.56	42.82	43.30	42.62	2.00%	343,932
Aug 22, 2024	42.75	43.25	42.40	42.45	41.78	-0.45%	253,486
Aug 21, 2024	43.81	43.86	42.47	42.64	41.97	-1.82%	302,242
Aug 20, 2024	43.79	43.79	42.77	43.43	42.75	-0.82%	387,200
Aug 19, 2024	43.54	44.25	43.48	43.79	43.10	0.62%	319,600
Aug 16, 2024	43.18	43.80	42.94	43.52	42.84	-0.32%	377,153
Aug 15, 2024	42.94	43.88	42.87	43.66	42.97	3.56%	969,526
Aug 14, 2024	40.69	42.17	40.62	42.16	41.50	3.61%	500,210
Aug 13, 2024	40.81	41.11	40.42	40.69	40.05	-0.42%	283,900
Aug 12, 2024	40.96	41.11	40.64	40.86	40.22	0.52%	410,300
Aug 9, 2024	41.31	41.57	40.40	40.65	40.01	-1.79%	641,541
Aug 8, 2024	40.13	41.98	39.60	41.39	40.74	2.83%	929,400
Aug 7, 2024	41.26	41.41	40.17	40.25	39.62	-0.59%	640,613
Aug 6, 2024	38.88	41.05	38.88	40.49	39.85	4.92%	1,266,611
Aug 5, 2024	39.78	39.78	37.85	38.59	37.98	-4.22%	360,112
Aug 2, 2024	41.22	41.26	39.70	40.29	39.66	-3.64%	720,400
Aug 1, 2024	41.51	42.01	40.80	41.81	41.15	0.80%	602,931