Kinetik Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 11, 2026	51.72	52.69	50.99	51.11	51.11	-0.31%	1,604,863
Aug 10, 2026	49.54	51.35	49.42	51.27	51.27	4.25%	1,138,200
Aug 7, 2026	49.42	50.48	48.80	49.18	49.18	-1.97%	1,145,809
Aug 6, 2026	50.00	51.18	49.71	50.17	50.17	3.76%	2,278,210
Aug 5, 2026	49.00	49.02	47.80	48.35	48.35	-0.68%	969,489
Aug 4, 2026	48.59	48.99	47.40	48.68	48.68	-1.44%	1,045,720
Aug 3, 2026	49.61	50.14	48.83	49.39	49.39	-2.33%	1,034,544
Jul 31, 2026	50.05	50.61	49.61	50.57	50.57	1.10%	753,322
Jul 30, 2026	49.83	50.36	49.26	50.02	50.02	-1.15%	835,070
Jul 29, 2026	51.15	51.43	50.39	50.60	50.60	2.45%	1,238,749
Jul 28, 2026	48.83	49.86	48.49	49.39	49.39	1.15%	1,148,050
Jul 27, 2026	49.26	50.01	48.55	48.83	48.83	-3.17%	744,262
Jul 24, 2026	50.61	51.53	50.20	50.43	50.43	-0.92%	832,122
Jul 23, 2026	52.14	52.54	51.39	51.71	50.90	0.17%	988,480
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
Jul 13, 2026	48.92	50.64	48.85	50.53	49.74	4.57%	960,903
Jul 10, 2026	48.30	48.47	47.44	48.32	47.56	0.08%	495,090
Jul 9, 2026	48.80	49.21	48.15	48.28	47.52	-1.31%	612,023
Jul 8, 2026	49.84	49.93	48.69	48.92	48.15	-0.41%	682,315
Jul 7, 2026	47.79	49.63	47.79	49.12	48.35	3.52%	876,149
Jul 6, 2026	47.45	48.37	47.39	47.45	46.71	-0.63%	512,241
Jul 2, 2026	47.98	48.12	47.26	47.75	47.00	0.32%	678,515
Jul 1, 2026	48.32	48.68	47.27	47.60	46.85	-1.53%	957,744
Jun 30, 2026	49.52	50.02	48.33	48.34	47.58	-2.19%	890,444
Jun 29, 2026	49.81	50.17	49.13	49.42	48.65	-0.66%	813,974
Jun 26, 2026	48.12	49.82	47.73	49.75	48.97	3.60%	3,842,319
Jun 25, 2026	48.31	48.84	47.41	48.02	47.27	-0.27%	1,332,853
Jun 24, 2026	47.61	48.83	46.82	48.15	47.40	-0.74%	1,053,575
Jun 23, 2026	46.95	48.63	46.71	48.51	47.75	3.19%	1,161,270
Jun 22, 2026	46.74	47.63	46.44	47.01	46.27	1.03%	1,136,586
Jun 18, 2026	45.23	46.60	44.23	46.53	45.80	1.75%	2,793,002
Jun 17, 2026	45.50	45.75	45.19	45.73	45.01	0.73%	1,005,395
Jun 16, 2026	45.13	45.88	45.01	45.40	44.69	-0.70%	957,196
Jun 15, 2026	45.99	46.77	45.50	45.72	45.00	-3.63%	1,184,675
Jun 12, 2026	46.82	48.53	46.51	47.44	46.70	0.51%	1,004,380
Jun 11, 2026	48.05	48.15	46.83	47.20	46.46	-0.88%	675,859
Jun 10, 2026	46.09	47.82	45.92	47.62	46.87	4.54%	947,562
Jun 9, 2026	45.25	46.13	45.06	45.55	44.84	-0.24%	1,146,124
Jun 8, 2026	45.54	45.68	45.03	45.66	44.94	1.04%	823,644
Jun 5, 2026	45.81	46.10	45.14	45.19	44.48	-1.29%	778,349
Jun 4, 2026	45.32	46.19	45.29	45.78	45.06	-0.46%	819,975
Jun 3, 2026	45.44	46.58	45.23	45.99	45.27	0.97%	1,167,090
Jun 2, 2026	45.53	46.15	45.44	45.55	44.84	0.04%	690,852
Jun 1, 2026	45.95	47.00	45.46	45.53	44.82	-0.91%	590,448