Kinetik Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 15, 2026	50.87	51.51	50.38	51.27	51.27	0.65%	1,010,695
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
May 7, 2026	45.82	48.69	45.78	48.50	48.50	0.58%	1,768,105
May 6, 2026	49.00	49.72	47.87	48.22	48.22	-4.42%	1,416,705
May 5, 2026	50.41	50.93	49.50	50.45	50.45	-0.47%	1,116,483
May 4, 2026	49.42	50.93	48.92	50.69	50.69	2.63%	1,824,536
May 1, 2026	49.34	50.04	48.61	49.39	49.39	-2.28%	1,631,553
Apr 30, 2026	48.80	51.11	48.70	50.54	50.54	1.83%	1,486,750
Apr 29, 2026	49.35	49.73	48.94	49.63	49.63	1.56%	862,092
Apr 28, 2026	48.14	48.92	47.79	48.87	48.87	2.45%	1,219,697
Apr 27, 2026	47.60	48.09	47.23	47.70	47.70	0.48%	739,258
Apr 24, 2026	47.23	47.50	46.32	47.47	47.47	-1.35%	562,799
Apr 23, 2026	48.55	48.66	47.90	48.12	47.31	0.17%	837,326
Apr 22, 2026	47.68	48.15	47.50	48.04	47.23	2.47%	1,540,135
Apr 21, 2026	46.59	47.54	46.52	46.88	46.09	0.77%	1,102,348
Apr 20, 2026	46.70	47.47	46.46	46.52	45.74	-0.32%	583,600
Apr 17, 2026	46.56	47.09	45.77	46.67	45.89	-1.50%	987,156
Apr 16, 2026	47.46	47.86	46.92	47.38	46.59	1.26%	466,498
Apr 15, 2026	47.49	47.49	46.23	46.79	46.01	-0.49%	457,854
Apr 14, 2026	47.30	47.61	46.09	47.02	46.23	-0.40%	908,519
Apr 13, 2026	47.79	48.71	46.88	47.21	46.42	-0.17%	978,901
Apr 10, 2026	45.66	47.54	45.54	47.29	46.50	3.34%	1,492,947
Apr 9, 2026	45.50	47.17	45.30	45.76	44.99	0.35%	1,389,001
Apr 8, 2026	45.12	45.99	44.61	45.60	44.84	-3.29%	1,248,764
Apr 7, 2026	46.34	47.57	46.25	47.15	46.36	0.90%	1,072,553
Apr 6, 2026	46.15	47.72	46.11	46.73	45.95	0.15%	841,439
Apr 2, 2026	47.15	47.31	46.29	46.66	45.88	1.86%	1,385,502
Apr 1, 2026	46.74	46.94	45.21	45.81	45.04	-5.37%	2,515,719
Mar 31, 2026	48.32	49.23	46.88	48.41	47.60	-0.39%	1,252,989
Mar 30, 2026	49.37	49.55	47.88	48.60	47.79	0.04%	820,579
Mar 27, 2026	48.62	49.37	48.14	48.58	47.77	-0.12%	890,292
Mar 26, 2026	47.72	48.99	47.31	48.64	47.82	3.03%	984,333
Mar 25, 2026	47.44	47.49	46.44	47.21	46.42	0.94%	884,999
Mar 24, 2026	46.26	47.16	45.68	46.77	45.99	2.10%	797,141
Mar 23, 2026	45.34	46.57	45.21	45.81	45.04	-0.15%	765,059
Mar 20, 2026	47.08	47.50	45.70	45.88	45.11	-1.57%	1,753,195
Mar 19, 2026	46.21	46.98	45.83	46.61	45.83	1.84%	772,194
Mar 18, 2026	45.54	46.53	45.23	45.77	45.00	0.81%	1,136,119
Mar 17, 2026	45.30	46.10	44.87	45.40	44.64	1.73%	728,751
Mar 16, 2026	44.37	45.08	43.54	44.63	43.88	-0.47%	1,096,220
Mar 13, 2026	45.30	45.51	43.96	44.84	44.09	-0.66%	1,117,222
Mar 12, 2026	46.19	46.64	45.14	45.14	44.38	-2.17%	672,984
Mar 11, 2026	45.38	46.24	44.57	46.14	45.37	2.06%	856,899
Mar 10, 2026	45.20	45.90	44.59	45.21	44.45	-0.35%	1,594,240
Mar 9, 2026	45.60	45.88	44.65	45.37	44.61	-0.46%	1,353,719
Mar 6, 2026	45.80	46.16	45.05	45.58	44.82	-0.33%	974,330