Kinetik Holdings Inc. (KNTK)
NYSE: KNTK · Real-Time Price · USD
50.52
-0.72 (-1.41%)
Mar 31, 2025, 9:46 AM EDT - Market open
Kinetik Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 28, 2025 | 51.34 | 51.54 | 50.26 | 51.24 | 51.24 | -0.49% | 487,935 |
| Mar 27, 2025 | 52.58 | 52.58 | 51.13 | 51.49 | 51.49 | -2.04% | 436,860 |
| Mar 26, 2025 | 53.52 | 53.52 | 52.37 | 52.56 | 52.56 | -1.09% | 555,489 |
| Mar 25, 2025 | 54.14 | 54.94 | 52.53 | 53.14 | 53.14 | -0.88% | 779,081 |
| Mar 24, 2025 | 53.44 | 54.28 | 53.03 | 53.61 | 53.61 | 1.67% | 639,404 |
| Mar 21, 2025 | 53.26 | 53.32 | 52.15 | 52.73 | 52.73 | -1.82% | 805,140 |
| Mar 20, 2025 | 53.94 | 54.26 | 53.41 | 53.71 | 53.71 | -1.12% | 546,859 |
| Mar 19, 2025 | 53.65 | 54.63 | 53.08 | 54.32 | 54.32 | 1.84% | 513,932 |
| Mar 18, 2025 | 53.95 | 54.37 | 53.24 | 53.34 | 53.34 | -1.24% | 456,258 |
| Mar 17, 2025 | 53.20 | 54.15 | 52.96 | 54.01 | 54.01 | 1.92% | 836,455 |
| Mar 14, 2025 | 52.25 | 53.61 | 51.84 | 52.99 | 52.99 | 2.61% | 915,791 |
| Mar 13, 2025 | 51.77 | 52.44 | 51.04 | 51.64 | 51.64 | -0.60% | 997,446 |
| Mar 12, 2025 | 52.31 | 53.48 | 51.03 | 51.95 | 51.95 | 2.00% | 1,500,714 |
| Mar 11, 2025 | 49.96 | 51.75 | 49.91 | 50.93 | 50.93 | 2.87% | 1,256,038 |
| Mar 10, 2025 | 50.64 | 51.00 | 48.65 | 49.51 | 49.51 | -3.28% | 1,546,494 |
| Mar 7, 2025 | 51.81 | 52.13 | 49.90 | 51.19 | 51.19 | 0.02% | 1,411,968 |
| Mar 6, 2025 | 53.33 | 53.57 | 51.14 | 51.18 | 51.18 | -5.01% | 1,062,615 |
| Mar 5, 2025 | 54.30 | 55.16 | 52.83 | 53.88 | 53.88 | -1.82% | 1,390,983 |
| Mar 4, 2025 | 54.77 | 55.96 | 53.45 | 54.88 | 54.88 | -3.57% | 2,241,583 |
| Mar 3, 2025 | 58.53 | 59.22 | 56.55 | 56.91 | 56.91 | -2.45% | 912,803 |
| Feb 28, 2025 | 55.45 | 59.74 | 55.45 | 58.34 | 58.34 | 4.12% | 1,289,423 |
| Feb 27, 2025 | 55.09 | 56.97 | 53.51 | 56.03 | 56.03 | -4.11% | 2,549,758 |
| Feb 26, 2025 | 57.29 | 58.60 | 56.85 | 58.43 | 58.43 | 2.76% | 1,243,268 |
| Feb 25, 2025 | 58.29 | 58.29 | 54.65 | 56.86 | 56.86 | -2.20% | 1,096,999 |
| Feb 24, 2025 | 59.01 | 59.56 | 57.57 | 58.14 | 58.14 | -1.51% | 872,944 |
| Feb 21, 2025 | 60.01 | 60.11 | 58.19 | 59.03 | 59.03 | -0.69% | 602,424 |
| Feb 20, 2025 | 60.48 | 60.48 | 58.37 | 59.44 | 59.44 | -2.14% | 697,800 |
| Feb 19, 2025 | 61.31 | 61.73 | 59.98 | 60.74 | 60.74 | -0.54% | 479,267 |
| Feb 18, 2025 | 61.35 | 61.95 | 60.37 | 61.07 | 61.07 | -0.41% | 545,593 |
| Feb 14, 2025 | 61.34 | 62.12 | 61.22 | 61.32 | 61.32 | 0.08% | 548,529 |
| Feb 13, 2025 | 61.54 | 62.24 | 60.00 | 61.27 | 61.27 | -0.28% | 725,062 |
| Feb 12, 2025 | 61.61 | 62.64 | 61.20 | 61.44 | 61.44 | -2.20% | 646,070 |
| Feb 11, 2025 | 63.46 | 63.47 | 61.31 | 62.82 | 62.82 | -1.29% | 588,487 |
| Feb 10, 2025 | 63.57 | 64.48 | 63.25 | 63.64 | 63.64 | 0.86% | 672,796 |
| Feb 7, 2025 | 63.02 | 63.85 | 62.21 | 63.10 | 63.10 | 0.83% | 535,263 |
| Feb 6, 2025 | 64.59 | 64.68 | 62.50 | 62.58 | 62.58 | -2.95% | 467,651 |
| Feb 5, 2025 | 63.92 | 66.27 | 63.39 | 64.48 | 64.48 | 1.78% | 1,004,441 |
| Feb 4, 2025 | 63.90 | 64.38 | 62.80 | 63.35 | 63.35 | -1.35% | 590,069 |
| Feb 3, 2025 | 62.56 | 64.72 | 62.50 | 64.22 | 64.22 | -0.33% | 653,880 |
| Jan 31, 2025 | 65.96 | 66.33 | 64.10 | 64.43 | 63.66 | -2.07% | 1,106,976 |
| Jan 30, 2025 | 65.18 | 66.44 | 64.96 | 65.79 | 65.00 | 1.64% | 723,188 |
| Jan 29, 2025 | 63.12 | 64.87 | 62.99 | 64.73 | 63.95 | 2.05% | 632,264 |
| Jan 28, 2025 | 61.78 | 63.79 | 60.78 | 63.43 | 62.67 | 3.53% | 719,590 |
| Jan 27, 2025 | 65.26 | 65.26 | 60.81 | 61.27 | 60.54 | -7.52% | 1,108,500 |
| Jan 24, 2025 | 65.35 | 66.40 | 64.72 | 66.25 | 65.46 | 0.67% | 586,082 |
| Jan 23, 2025 | 65.50 | 66.01 | 64.84 | 65.81 | 65.02 | 0.94% | 610,725 |
| Jan 22, 2025 | 66.60 | 66.60 | 63.84 | 65.20 | 64.42 | -1.91% | 1,021,611 |
| Jan 21, 2025 | 65.30 | 67.60 | 64.74 | 66.47 | 65.67 | 1.99% | 1,184,658 |
| Jan 17, 2025 | 64.49 | 65.39 | 64.03 | 65.17 | 64.39 | 0.88% | 549,566 |
| Jan 16, 2025 | 62.32 | 65.31 | 62.01 | 64.60 | 63.83 | 3.66% | 802,181 |