Kinetik Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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