Kinetik Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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	0.34%	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	45.88	-1.50%	987,156
Apr 16, 2026	47.46	47.86	46.92	47.38	46.58	1.26%	466,498
Apr 15, 2026	47.49	47.49	46.23	46.79	46.00	-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	46.49	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	44.83	-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	45.94	0.15%	841,439
Apr 2, 2026	47.15	47.31	46.29	46.66	45.87	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	47.78	0.04%	820,579
Mar 27, 2026	48.62	49.37	48.14	48.58	47.76	-0.12%	890,292
Mar 26, 2026	47.72	48.99	47.31	48.64	47.82	3.03%	984,333