Kinetik Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 25, 2025	42.16	42.91	42.10	42.81	42.81	-1.02%	443,848
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
Mar 11, 2025	49.96	51.75	49.91	50.93	50.02	2.87%	1,256,038
Mar 10, 2025	50.64	51.00	48.65	49.51	48.62	-3.28%	1,546,494
Mar 7, 2025	51.81	52.13	49.90	51.19	50.27	0.02%	1,411,968
Mar 6, 2025	53.33	53.57	51.14	51.18	50.26	-5.01%	1,062,615
Mar 5, 2025	54.30	55.16	52.83	53.88	52.92	-1.82%	1,390,983
Mar 4, 2025	54.77	55.96	53.45	54.88	53.90	-3.57%	2,241,583
Mar 3, 2025	58.53	59.22	56.55	56.91	55.89	-2.45%	912,803
Feb 28, 2025	55.45	59.74	55.45	58.34	57.30	4.12%	1,289,423
Feb 27, 2025	55.09	56.97	53.51	56.03	55.03	-4.11%	2,549,758
Feb 26, 2025	57.29	58.60	56.85	58.43	57.38	2.76%	1,243,268
Feb 25, 2025	58.29	58.29	54.65	56.86	55.84	-2.20%	1,096,999
Feb 24, 2025	59.01	59.56	57.57	58.14	57.10	-1.51%	872,944
Feb 21, 2025	60.01	60.11	58.19	59.03	57.97	-0.69%	602,424
Feb 20, 2025	60.48	60.48	58.37	59.44	58.38	-2.14%	697,800
Feb 19, 2025	61.31	61.73	59.98	60.74	59.65	-0.54%	479,267
Feb 18, 2025	61.35	61.95	60.37	61.07	59.98	-0.41%	545,593
Feb 14, 2025	61.34	62.12	61.22	61.32	60.22	0.08%	548,529
Feb 13, 2025	61.54	62.24	60.00	61.27	60.17	-0.28%	725,062