Kinetik Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 22, 2026	52.51	54.01	52.39	52.39	52.39	-1.60%	1,392,177
Sep 21, 2026	53.05	53.69	52.61	53.24	53.24	-0.49%	1,126,708
Sep 18, 2026	53.43	55.11	53.11	53.50	53.50	-0.34%	3,787,601
Sep 17, 2026	53.59	54.70	53.58	53.68	53.68	-0.30%	1,186,862
Sep 16, 2026	54.60	55.23	53.26	53.84	53.84	-1.57%	1,405,942
Sep 15, 2026	54.83	55.32	53.60	54.70	54.70	0.27%	1,155,879
Sep 14, 2026	55.43	55.43	53.92	54.55	54.55	-0.37%	1,178,117
Sep 11, 2026	54.00	54.86	54.00	54.75	54.75	1.01%	922,500
Sep 10, 2026	56.50	56.92	54.10	54.20	54.20	-0.64%	1,625,338
Sep 9, 2026	55.81	55.89	54.01	54.55	54.55	-0.78%	772,419
Sep 8, 2026	55.01	55.56	54.63	54.98	54.98	1.01%	1,127,338
Sep 4, 2026	53.66	54.66	53.30	54.43	54.43	0.18%	723,017
Sep 3, 2026	54.15	54.74	53.53	54.33	54.33	0.39%	750,483
Sep 2, 2026	54.64	55.00	54.10	54.12	54.12	-1.65%	613,573
Sep 1, 2026	55.95	55.95	54.86	55.03	55.03	0.36%	610,543
Aug 31, 2026	54.75	55.00	53.56	54.83	54.83	1.90%	842,760
Aug 28, 2026	54.60	54.63	53.72	53.81	53.81	-1.05%	869,329
Aug 27, 2026	54.99	55.73	53.45	54.38	54.38	-1.31%	990,395
Aug 26, 2026	54.08	55.78	53.82	55.10	55.10	1.60%	1,227,652
Aug 25, 2026	54.19	54.91	54.10	54.23	54.23	-0.86%	1,362,462
Aug 24, 2026	54.40	54.84	53.94	54.70	54.70	0.37%	1,193,574
Aug 21, 2026	54.90	55.58	54.00	54.50	54.50	0.20%	1,257,992
Aug 20, 2026	55.50	56.10	54.25	54.39	54.39	-0.58%	1,119,428
Aug 19, 2026	55.00	55.34	53.68	54.71	54.71	0.31%	998,875
Aug 18, 2026	54.21	54.87	53.85	54.54	54.54	2.94%	953,809
Aug 17, 2026	53.06	53.50	52.10	52.98	52.98	-0.86%	840,819
Aug 14, 2026	52.25	54.12	52.11	53.44	53.44	3.45%	934,714
Aug 13, 2026	50.56	51.91	50.42	51.66	51.66	0.80%	1,027,432
Aug 12, 2026	51.29	51.78	51.14	51.25	51.25	0.27%	672,050
Aug 11, 2026	51.72	52.69	50.99	51.11	51.11	-0.31%	1,605,090
Aug 10, 2026	49.54	51.35	49.42	51.27	51.27	4.25%	1,392,631
Aug 7, 2026	49.42	50.48	48.80	49.18	49.18	-1.97%	1,145,815
Aug 6, 2026	50.00	51.18	49.71	50.17	50.17	3.76%	2,278,213
Aug 5, 2026	49.00	49.02	47.80	48.35	48.35	-0.68%	972,038
Aug 4, 2026	48.59	48.99	47.40	48.68	48.68	-1.44%	1,045,791
Aug 3, 2026	49.61	50.14	48.83	49.39	49.39	-2.33%	1,050,560
Jul 31, 2026	50.05	50.61	49.61	50.57	50.57	1.10%	754,376
Jul 30, 2026	49.83	50.36	49.26	50.02	50.02	-1.15%	887,505
Jul 29, 2026	51.15	51.43	50.39	50.60	50.60	2.45%	1,238,789
Jul 28, 2026	48.83	49.86	48.49	49.39	49.39	1.15%	1,148,176
Jul 27, 2026	49.26	50.01	48.55	48.83	48.83	-3.17%	744,264
Jul 24, 2026	50.61	51.53	50.20	50.43	50.43	-0.92%	832,135
Jul 23, 2026	52.14	52.54	51.39	51.71	50.90	0.17%	990,210
Jul 22, 2026	51.29	52.09	51.03	51.62	50.81	1.35%	734,343
Jul 21, 2026	51.54	51.74	50.39	50.93	50.13	-0.35%	897,722
Jul 20, 2026	50.98	51.34	50.66	51.11	50.31	1.65%	843,806
Jul 17, 2026	50.40	50.45	49.66	50.28	49.49	0.82%	819,627
Jul 16, 2026	48.71	50.08	48.70	49.87	49.09	2.30%	1,176,312
Jul 15, 2026	50.55	50.57	48.69	48.75	47.99	-3.56%	783,260
Jul 14, 2026	51.10	51.30	50.18	50.55	49.76	0.04%	693,829