Kinetik Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 21, 2026	51.54	51.74	50.39	50.93	50.93	-0.35%	869,852
Jul 20, 2026	50.98	51.34	50.66	51.11	51.11	1.65%	808,297
Jul 17, 2026	50.40	50.45	49.66	50.28	50.28	0.82%	819,228
Jul 16, 2026	48.71	50.08	48.70	49.87	49.87	2.30%	932,060
Jul 15, 2026	50.55	50.57	48.69	48.75	48.75	-3.56%	783,210
Jul 14, 2026	51.10	51.30	50.18	50.55	50.55	0.04%	693,827
Jul 13, 2026	48.92	50.64	48.85	50.53	50.53	4.57%	960,896
Jul 10, 2026	48.30	48.47	47.44	48.32	48.32	0.08%	495,090
Jul 9, 2026	48.80	49.21	48.15	48.28	48.28	-1.31%	611,973
Jul 8, 2026	49.84	49.93	48.69	48.92	48.92	-0.41%	682,242
Jul 7, 2026	47.79	49.63	47.79	49.12	49.12	3.52%	859,247
Jul 6, 2026	47.45	48.37	47.39	47.45	47.45	-0.63%	512,241
Jul 2, 2026	47.98	48.12	47.26	47.75	47.75	0.32%	664,488
Jul 1, 2026	48.32	48.68	47.27	47.60	47.60	-1.53%	957,744
Jun 30, 2026	49.52	50.02	48.33	48.34	48.34	-2.19%	890,364
Jun 29, 2026	49.81	50.17	49.13	49.42	49.42	-0.66%	812,968
Jun 26, 2026	48.12	49.82	47.73	49.75	49.75	3.60%	3,153,175
Jun 25, 2026	48.31	48.84	47.41	48.02	48.02	-0.27%	1,332,849
Jun 24, 2026	47.61	48.83	46.82	48.15	48.15	-0.74%	1,053,446
Jun 23, 2026	46.95	48.63	46.71	48.51	48.51	3.19%	1,160,970
Jun 22, 2026	46.74	47.63	46.44	47.01	47.01	1.03%	1,136,358
Jun 18, 2026	45.23	46.60	44.23	46.53	46.53	1.75%	2,746,772
Jun 17, 2026	45.50	45.75	45.19	45.73	45.73	0.73%	1,005,394
Jun 16, 2026	45.13	45.88	45.01	45.40	45.40	-0.70%	957,148
Jun 15, 2026	45.99	46.77	45.50	45.72	45.72	-3.63%	1,184,155
Jun 12, 2026	46.82	48.53	46.51	47.44	47.44	0.51%	1,004,380
Jun 11, 2026	48.05	48.15	46.83	47.20	47.20	-0.88%	675,775
Jun 10, 2026	46.09	47.82	45.92	47.62	47.62	4.54%	947,471
Jun 9, 2026	45.25	46.13	45.06	45.55	45.55	-0.24%	1,142,518
Jun 8, 2026	45.54	45.68	45.03	45.66	45.66	1.04%	823,630
Jun 5, 2026	45.81	46.10	45.14	45.19	45.19	-1.29%	778,317
Jun 4, 2026	45.32	46.19	45.29	45.78	45.78	-0.46%	819,975
Jun 3, 2026	45.44	46.58	45.23	45.99	45.99	0.97%	1,166,967
Jun 2, 2026	45.53	46.15	45.44	45.55	45.55	0.04%	690,839
Jun 1, 2026	45.95	47.00	45.46	45.53	45.53	-0.91%	590,448
May 29, 2026	46.36	46.86	45.35	45.95	45.95	-1.48%	1,079,287
May 28, 2026	47.29	47.90	46.59	46.64	46.64	-1.60%	745,568
May 27, 2026	48.09	48.16	47.01	47.40	47.40	-3.38%	818,256
May 26, 2026	50.12	50.50	48.88	49.06	49.06	-2.91%	740,971
May 22, 2026	50.00	50.61	49.20	50.53	50.53	0.78%	849,104
May 21, 2026	50.56	50.75	49.63	50.14	50.14	-0.12%	850,851
May 20, 2026	50.42	51.30	49.75	50.20	50.20	-1.18%	898,901
May 19, 2026	50.58	51.46	50.00	50.80	50.80	0.42%	818,709
May 18, 2026	50.46	51.25	49.92	50.59	50.59	-1.33%	1,016,594
May 15, 2026	50.87	51.51	50.38	51.27	51.27	0.65%	1,011,696
May 14, 2026	50.00	51.04	49.84	50.94	50.94	2.39%	773,381
May 13, 2026	49.00	49.76	48.40	49.75	49.75	1.74%	970,226
May 12, 2026	48.81	49.04	47.92	48.90	48.90	1.79%	1,028,149
May 11, 2026	47.54	48.72	46.93	48.04	48.04	1.05%	1,075,305
May 8, 2026	48.36	48.64	47.09	47.54	47.54	-1.98%	1,301,058