Kinetik Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 3, 2026	53.02	55.30	52.65	54.24	54.24	1.31%	1,441,290
Nov 2, 2026	55.73	55.96	53.45	53.54	53.54	-5.41%	1,320,855
Oct 30, 2026	58.50	58.90	56.35	56.60	56.60	-2.56%	1,030,125
Oct 29, 2026	57.59	58.62	57.00	58.09	58.09	2.61%	1,254,566
Oct 28, 2026	56.28	57.71	55.64	56.61	56.61	1.54%	1,520,905
Oct 27, 2026	56.01	56.31	55.01	55.75	55.75	-0.39%	940,500
Oct 26, 2026	55.51	56.33	55.51	55.97	55.97	0.48%	598,198
Oct 23, 2026	54.22	56.29	54.00	55.70	55.70	3.47%	1,141,677
Oct 22, 2026	55.97	56.25	53.48	54.64	53.83	-1.89%	1,026,753
Oct 21, 2026	54.38	55.81	54.38	55.69	54.86	2.15%	973,836
Oct 20, 2026	55.29	55.33	54.37	54.52	53.71	-0.24%	791,716
Oct 19, 2026	55.06	55.75	54.38	54.65	53.84	-1.18%	1,066,925
Oct 16, 2026	53.82	55.37	53.82	55.30	54.48	3.48%	897,375
Oct 15, 2026	55.04	55.04	52.67	53.44	52.65	-2.11%	1,588,896
Oct 14, 2026	56.22	56.22	54.22	54.59	53.78	-1.73%	1,102,186
Oct 13, 2026	55.24	56.03	54.95	55.55	54.73	1.87%	1,618,351
Oct 12, 2026	54.00	54.55	53.91	54.53	53.72	2.00%	821,257
Oct 9, 2026	54.23	54.89	53.42	53.46	52.67	-1.75%	740,172
Oct 8, 2026	54.09	54.60	53.63	54.41	53.60	1.28%	1,106,028
Oct 7, 2026	53.95	54.12	53.06	53.72	52.92	-0.43%	1,385,687
Oct 6, 2026	52.85	54.35	52.54	53.95	53.15	1.64%	1,298,950
Oct 5, 2026	52.67	53.69	52.02	53.08	52.29	1.05%	1,083,270
Oct 2, 2026	50.94	52.63	50.74	52.53	51.75	2.98%	1,745,027
Oct 1, 2026	50.00	51.57	49.20	51.01	50.25	1.61%	1,322,765
Sep 30, 2026	51.34	51.77	50.16	50.20	49.46	-1.88%	1,343,218
Sep 29, 2026	50.54	52.07	50.54	51.16	50.40	-0.10%	1,818,147
Sep 28, 2026	51.80	51.80	50.54	51.21	50.45	-	1,063,085
Sep 25, 2026	52.00	52.49	50.92	51.21	50.45	-2.53%	1,100,330
Sep 24, 2026	53.30	53.46	52.27	52.54	51.76	-0.72%	961,978
Sep 23, 2026	53.00	53.78	52.76	52.92	52.14	1.01%	1,222,477
Sep 22, 2026	52.51	54.01	52.39	52.39	51.61	-1.60%	1,392,346
Sep 21, 2026	53.05	53.69	52.61	53.24	52.45	-0.49%	1,168,522
Sep 18, 2026	53.43	55.11	53.11	53.50	52.71	-0.34%	3,903,795
Sep 17, 2026	53.59	54.70	53.58	53.68	52.88	-0.30%	1,313,358
Sep 16, 2026	54.60	55.23	53.26	53.84	53.04	-1.57%	1,568,390
Sep 15, 2026	54.83	55.32	53.60	54.70	53.89	0.27%	1,307,777
Sep 14, 2026	55.43	55.43	53.92	54.55	53.74	-0.37%	1,389,804
Sep 11, 2026	54.00	54.86	54.00	54.75	53.94	1.01%	1,052,016
Sep 10, 2026	56.50	56.92	54.10	54.20	53.40	-0.64%	1,664,894
Sep 9, 2026	55.81	55.89	54.01	54.55	53.74	-0.78%	950,377
Sep 8, 2026	55.01	55.56	54.63	54.98	54.16	1.01%	1,127,811
Sep 4, 2026	53.66	54.66	53.30	54.43	53.62	0.18%	723,027
Sep 3, 2026	54.15	54.74	53.53	54.33	53.52	0.39%	750,483
Sep 2, 2026	54.64	55.00	54.10	54.12	53.32	-1.65%	613,573
Sep 1, 2026	55.95	55.95	54.86	55.03	54.21	0.36%	610,543
Aug 31, 2026	54.75	55.00	53.56	54.83	54.02	1.90%	842,760
Aug 28, 2026	54.60	54.63	53.72	53.81	53.01	-1.05%	869,329
Aug 27, 2026	54.99	55.73	53.45	54.38	53.57	-1.31%	990,395
Aug 26, 2026	54.08	55.78	53.82	55.10	54.28	1.60%	1,227,652
Aug 25, 2026	54.19	54.91	54.10	54.23	53.43	-0.86%	1,362,462