Kinetik Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 7, 2026	46.34	47.57	46.25	47.20	-	1.01%	811,393
Apr 6, 2026	46.15	47.72	46.11	46.73	46.73	0.15%	841,363
Apr 2, 2026	47.15	47.31	46.29	46.66	46.66	1.86%	1,284,117
Apr 1, 2026	46.74	46.94	45.21	45.81	45.81	-5.37%	2,491,052
Mar 31, 2026	48.32	49.23	46.88	48.41	48.41	-0.39%	1,096,121
Mar 30, 2026	49.37	49.55	47.88	48.60	48.60	0.04%	819,625
Mar 27, 2026	48.62	49.37	48.14	48.58	48.58	-0.12%	890,187
Mar 26, 2026	47.72	48.99	47.31	48.64	48.64	3.03%	859,146
Mar 25, 2026	47.44	47.49	46.44	47.21	47.21	0.94%	884,631
Mar 24, 2026	46.26	47.16	45.68	46.77	46.77	2.10%	797,141
Mar 23, 2026	45.34	46.57	45.21	45.81	45.81	-0.15%	764,593
Mar 20, 2026	47.08	47.50	45.70	45.88	45.88	-1.57%	1,642,655
Mar 19, 2026	46.21	46.98	45.83	46.61	46.61	1.84%	757,624
Mar 18, 2026	45.54	46.53	45.23	45.77	45.77	0.81%	1,135,908
Mar 17, 2026	45.30	46.10	44.87	45.40	45.40	1.73%	728,726
Mar 16, 2026	44.37	45.08	43.54	44.63	44.63	-0.47%	1,094,688
Mar 13, 2026	45.30	45.51	43.96	44.84	44.84	-0.66%	1,116,955
Mar 12, 2026	46.19	46.64	45.14	45.14	45.14	-2.17%	672,766
Mar 11, 2026	45.38	46.24	44.57	46.14	46.14	2.06%	856,624
Mar 10, 2026	45.20	45.90	44.59	45.21	45.21	-0.35%	1,594,137
Mar 9, 2026	45.60	45.88	44.65	45.37	45.37	-0.46%	1,346,383
Mar 6, 2026	45.80	46.16	45.05	45.58	45.58	-0.33%	974,172
Mar 5, 2026	45.89	46.64	44.87	45.73	45.73	0.29%	1,322,119
Mar 4, 2026	46.30	46.71	45.20	45.60	45.60	-1.75%	1,311,933
Mar 3, 2026	46.10	46.45	44.90	46.41	46.41	-1.09%	1,603,996
Mar 2, 2026	46.62	47.50	45.99	46.92	46.92	3.14%	2,016,330
Feb 27, 2026	45.31	45.82	44.64	45.49	45.49	-3.21%	3,901,912
Feb 26, 2026	44.57	48.37	44.25	47.00	47.00	8.02%	3,711,574
Feb 25, 2026	43.89	44.17	42.57	43.51	43.51	-1.52%	1,261,273
Feb 24, 2026	44.67	44.67	43.05	44.18	44.18	-1.27%	1,876,005
Feb 23, 2026	45.52	46.00	43.66	44.75	44.75	-1.78%	1,196,680
Feb 20, 2026	44.80	45.76	44.46	45.56	45.56	1.90%	1,767,848
Feb 19, 2026	47.00	47.00	43.84	44.71	44.71	0.38%	4,504,984
Feb 18, 2026	41.59	45.05	40.91	44.54	44.54	8.66%	4,220,841
Feb 17, 2026	41.94	41.94	40.26	40.99	40.99	-1.32%	832,511
Feb 13, 2026	40.54	41.90	40.54	41.54	41.54	2.67%	913,656
Feb 12, 2026	41.83	42.42	40.42	40.46	40.46	-3.37%	960,578
Feb 11, 2026	42.47	42.50	41.26	41.87	41.87	0.29%	783,253
Feb 10, 2026	42.20	42.60	41.56	41.75	41.75	-1.18%	1,013,252
Feb 9, 2026	41.44	42.54	41.02	42.25	42.25	1.61%	1,018,041
Feb 6, 2026	39.70	41.59	39.69	41.58	41.58	1.86%	1,359,989
Feb 5, 2026	41.25	41.25	39.69	40.82	40.01	-1.11%	1,359,902
Feb 4, 2026	41.71	42.30	40.53	41.28	40.46	0.07%	1,533,985
Feb 3, 2026	40.72	41.64	40.22	41.25	40.43	2.79%	1,265,710
Feb 2, 2026	40.00	41.53	39.95	40.13	39.33	-1.91%	1,886,260
Jan 30, 2026	40.51	41.25	39.90	40.91	40.10	0.54%	1,572,521
Jan 29, 2026	41.18	41.72	40.55	40.69	39.88	0.10%	1,469,457
Jan 28, 2026	39.68	40.78	39.68	40.65	39.84	3.02%	1,384,908
Jan 27, 2026	39.01	40.00	38.93	39.46	38.68	-1.10%	898,691
Jan 26, 2026	40.00	40.15	39.36	39.90	39.11	0.30%	1,003,046