Kinetik Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 13, 2026	55.24	56.03	54.95	55.55	55.55	1.87%	1,618,351
Oct 12, 2026	54.00	54.55	53.91	54.53	54.53	2.00%	821,254
Oct 9, 2026	54.23	54.89	53.42	53.46	53.46	-1.75%	740,119
Oct 8, 2026	54.09	54.60	53.63	54.41	54.41	1.28%	1,105,991
Oct 7, 2026	53.95	54.12	53.06	53.72	53.72	-0.43%	1,385,557
Oct 6, 2026	52.85	54.35	52.54	53.95	53.95	1.64%	1,294,083
Oct 5, 2026	52.67	53.69	52.02	53.08	53.08	1.05%	1,068,724
Oct 2, 2026	50.94	52.63	50.74	52.53	52.53	2.98%	1,745,020
Oct 1, 2026	50.00	51.57	49.20	51.01	51.01	1.61%	1,315,416
Sep 30, 2026	51.34	51.77	50.16	50.20	50.20	-1.88%	1,333,807
Sep 29, 2026	50.54	52.07	50.54	51.16	51.16	-0.10%	1,503,964
Sep 28, 2026	51.80	51.80	50.54	51.21	51.21	-	1,027,739
Sep 25, 2026	52.00	52.49	50.92	51.21	51.21	-2.53%	1,084,076
Sep 24, 2026	53.30	53.46	52.27	52.54	52.54	-0.72%	961,975
Sep 23, 2026	53.00	53.78	52.76	52.92	52.92	1.01%	1,222,473
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