Kinetik Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 21, 2025	46.20	46.20	44.18	44.36	44.36	-3.98%	927,994
May 20, 2025	45.20	46.56	44.85	46.20	46.20	2.78%	1,671,774
May 19, 2025	44.41	45.21	44.12	44.95	44.95	-0.90%	779,298
May 16, 2025	45.00	45.42	44.37	45.36	45.36	0.35%	891,862
May 15, 2025	45.60	46.54	45.04	45.20	45.20	-3.00%	1,825,984
May 14, 2025	44.64	47.45	44.02	46.60	46.60	3.62%	4,569,846
May 13, 2025	43.38	45.21	43.05	44.97	44.97	3.78%	1,046,844
May 12, 2025	43.70	44.47	42.88	43.33	43.33	3.88%	903,224
May 9, 2025	42.34	42.76	41.67	41.71	41.71	-1.56%	819,044
May 8, 2025	41.56	42.57	41.12	42.37	42.37	5.03%	1,577,258
May 7, 2025	41.09	41.09	39.83	40.34	40.34	-0.40%	1,350,317
May 6, 2025	40.38	40.72	39.33	40.50	40.50	0.95%	1,201,130
May 5, 2025	41.02	41.11	39.91	40.12	40.12	-3.46%	1,060,864
May 2, 2025	41.69	42.08	40.73	41.56	41.56	1.12%	1,009,219
May 1, 2025	41.08	42.22	40.64	41.10	41.10	-0.58%	932,828
Apr 30, 2025	42.10	42.21	40.86	41.34	41.34	-3.93%	857,275
Apr 29, 2025	42.61	43.29	42.48	43.03	43.03	-0.94%	667,099
Apr 28, 2025	42.79	43.46	42.39	43.44	43.44	1.47%	672,136
Apr 25, 2025	42.16	42.91	42.10	42.81	42.81	-1.02%	467,503
Apr 24, 2025	42.21	43.67	42.09	43.25	42.48	3.37%	710,249
Apr 23, 2025	42.85	43.60	41.62	41.84	41.09	-	840,094
Apr 22, 2025	41.70	42.47	41.12	41.84	41.09	2.55%	798,733
Apr 21, 2025	43.05	43.31	40.44	40.80	40.07	-6.74%	759,585
Apr 17, 2025	43.35	44.75	43.35	43.75	42.97	0.99%	733,658
Apr 16, 2025	43.24	43.97	42.89	43.32	42.55	0.09%	644,873
Apr 15, 2025	42.66	44.23	42.66	43.28	42.51	0.32%	594,144
Apr 14, 2025	43.53	43.79	42.29	43.14	42.37	1.82%	665,069
Apr 11, 2025	43.27	43.27	41.22	42.37	41.61	-1.03%	880,486
Apr 10, 2025	43.51	44.00	40.79	42.81	42.04	-5.37%	1,309,270
Apr 9, 2025	40.78	45.79	39.37	45.24	44.43	7.61%	2,166,384
Apr 8, 2025	45.90	46.16	41.23	42.04	41.29	-3.58%	1,194,982
Apr 7, 2025	42.07	46.18	41.02	43.60	42.82	0.32%	1,751,812
Apr 4, 2025	46.90	47.30	43.16	43.46	42.68	-11.58%	1,859,410
Apr 3, 2025	51.41	52.03	49.06	49.15	48.27	-8.69%	558,645
Apr 2, 2025	52.35	54.15	51.98	53.83	52.87	1.34%	944,571
Apr 1, 2025	51.83	53.25	51.22	53.12	52.17	2.27%	589,422
Mar 31, 2025	50.82	52.15	50.43	51.94	51.01	1.37%	506,711
Mar 28, 2025	51.34	51.54	50.26	51.24	50.32	-0.49%	488,006
Mar 27, 2025	52.58	52.58	51.13	51.49	50.57	-2.04%	436,860
Mar 26, 2025	53.52	53.52	52.37	52.56	51.62	-1.09%	555,489
Mar 25, 2025	54.14	54.94	52.53	53.14	52.19	-0.88%	779,081
Mar 24, 2025	53.44	54.28	53.03	53.61	52.65	1.67%	639,404
Mar 21, 2025	53.26	53.32	52.15	52.73	51.79	-1.82%	805,140
Mar 20, 2025	53.94	54.26	53.41	53.71	52.75	-1.12%	546,859
Mar 19, 2025	53.65	54.63	53.08	54.32	53.35	1.84%	513,932
Mar 18, 2025	53.95	54.37	53.24	53.34	52.39	-1.24%	456,258
Mar 17, 2025	53.20	54.15	52.96	54.01	53.04	1.92%	836,455
Mar 14, 2025	52.25	53.61	51.84	52.99	52.04	2.61%	915,791
Mar 13, 2025	51.77	52.44	51.04	51.64	50.72	-0.60%	997,446
Mar 12, 2025	52.31	53.48	51.03	51.95	51.02	2.00%	1,500,714