Kinetik Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 2, 2026	54.64	55.00	54.10	54.12	54.12	-1.65%	613,531
Sep 1, 2026	55.95	55.95	54.86	55.03	55.03	0.36%	598,824
Aug 31, 2026	54.75	55.00	53.56	54.83	54.83	1.90%	840,239
Aug 28, 2026	54.60	54.63	53.72	53.81	53.81	-1.05%	869,328
Aug 27, 2026	54.99	55.73	53.45	54.38	54.38	-1.31%	986,628
Aug 26, 2026	54.08	55.78	53.82	55.10	55.10	1.60%	1,227,349
Aug 25, 2026	54.19	54.91	54.10	54.23	54.23	-0.86%	1,355,783
Aug 24, 2026	54.40	54.84	53.94	54.70	54.70	0.37%	926,242
Aug 21, 2026	54.90	55.58	54.00	54.50	54.50	0.20%	1,257,981
Aug 20, 2026	55.50	56.10	54.25	54.39	54.39	-0.58%	1,119,214
Aug 19, 2026	55.00	55.34	53.68	54.71	54.71	0.31%	998,870
Aug 18, 2026	54.21	54.87	53.85	54.54	54.54	2.94%	952,475
Aug 17, 2026	53.06	53.50	52.10	52.98	52.98	-0.86%	840,787
Aug 14, 2026	52.25	54.12	52.11	53.44	53.44	3.45%	934,708
Aug 13, 2026	50.56	51.91	50.42	51.66	51.66	0.80%	1,027,406
Aug 12, 2026	51.29	51.78	51.14	51.25	51.25	0.27%	671,947
Aug 11, 2026	51.72	52.69	50.99	51.11	51.11	-0.31%	1,604,863
Aug 10, 2026	49.54	51.35	49.42	51.27	51.27	4.25%	1,138,200
Aug 7, 2026	49.42	50.48	48.80	49.18	49.18	-1.97%	1,145,809
Aug 6, 2026	50.00	51.18	49.71	50.17	50.17	3.76%	2,278,210
Aug 5, 2026	49.00	49.02	47.80	48.35	48.35	-0.68%	969,489
Aug 4, 2026	48.59	48.99	47.40	48.68	48.68	-1.44%	1,045,720
Aug 3, 2026	49.61	50.14	48.83	49.39	49.39	-2.33%	1,034,544
Jul 31, 2026	50.05	50.61	49.61	50.57	50.57	1.10%	753,322
Jul 30, 2026	49.83	50.36	49.26	50.02	50.02	-1.15%	835,070
Jul 29, 2026	51.15	51.43	50.39	50.60	50.60	2.45%	1,238,749
Jul 28, 2026	48.83	49.86	48.49	49.39	49.39	1.15%	1,148,050
Jul 27, 2026	49.26	50.01	48.55	48.83	48.83	-3.17%	744,262
Jul 24, 2026	50.61	51.53	50.20	50.43	50.43	-0.92%	832,122
Jul 23, 2026	52.14	52.54	51.39	51.71	50.90	0.17%	988,480
Jul 22, 2026	51.29	52.09	51.03	51.62	50.81	1.35%	734,343
Jul 21, 2026	51.54	51.74	50.39	50.93	50.13	-0.35%	897,722
Jul 20, 2026	50.98	51.34	50.66	51.11	50.31	1.65%	843,806
Jul 17, 2026	50.40	50.45	49.66	50.28	49.49	0.82%	819,627
Jul 16, 2026	48.71	50.08	48.70	49.87	49.09	2.30%	1,176,312
Jul 15, 2026	50.55	50.57	48.69	48.75	47.99	-3.56%	783,260
Jul 14, 2026	51.10	51.30	50.18	50.55	49.76	0.04%	693,829
Jul 13, 2026	48.92	50.64	48.85	50.53	49.74	4.57%	960,903
Jul 10, 2026	48.30	48.47	47.44	48.32	47.56	0.08%	495,090
Jul 9, 2026	48.80	49.21	48.15	48.28	47.52	-1.31%	612,023
Jul 8, 2026	49.84	49.93	48.69	48.92	48.15	-0.41%	682,315
Jul 7, 2026	47.79	49.63	47.79	49.12	48.35	3.52%	876,149
Jul 6, 2026	47.45	48.37	47.39	47.45	46.71	-0.63%	512,241
Jul 2, 2026	47.98	48.12	47.26	47.75	47.00	0.32%	678,515
Jul 1, 2026	48.32	48.68	47.27	47.60	46.85	-1.53%	957,744
Jun 30, 2026	49.52	50.02	48.33	48.34	47.58	-2.19%	890,444
Jun 29, 2026	49.81	50.17	49.13	49.42	48.65	-0.66%	813,974
Jun 26, 2026	48.12	49.82	47.73	49.75	48.97	3.60%	3,842,319
Jun 25, 2026	48.31	48.84	47.41	48.02	47.27	-0.27%	1,332,853
Jun 24, 2026	47.61	48.83	46.82	48.15	47.40	-0.74%	1,053,575