KNTK | KINETIK HLDGS-A | Historical Data

S&P 500$7,623.68
-0.52%
2m
DOW 30$52,215.16
-1.23%
2m
NASDAQ 100$28,957.53
-0.004%
2m
Russell 2000$275.75
-0.33%
2m
Russell 1000$415.35
-0.46%
2m
S&P 400$3,616.59
-0.56%
2m
S&P 600$1,681.71
-0.29%
2m

KINETIK HLDGS-A (KNTK)

NYSE

$55.72+$0.02 (+0.03%)

Price as of Oct 23, 2026 7:30 PM EDT

$4.4B
Market Cap
50.67%
1-Year Change
Oil & Gas Midstream
Industry

1 Month
+6.84%

Low Price$49.46

High Price$55.70
3 Months
+11.08%

Low Price$47.63

High Price$55.70
1 Year
+50.67%

Low Price$29.60

High Price$55.70

From

Show

Frequency

Date	Open	High	Low	Close	Change (%)	Volume
10/23/2026	54.22	56.29	54.00	55.70	+3.47%	1,141,677
10/23/2026	$0.81 Dividend
10/22/2026	55.14	55.42	52.69	53.83	-1.89%	1,026,753
10/21/2026	53.57	54.98	53.57	54.86	+2.15%	973,836
10/20/2026	54.47	54.51	53.56	53.71	-0.24%	791,716
10/19/2026	54.24	54.92	53.57	53.84	-1.18%	1,066,925
10/16/2026	53.02	54.55	53.02	54.48	+3.48%	897,375
10/15/2026	54.22	54.22	51.89	52.65	-2.11%	1,588,896
10/14/2026	55.39	55.39	53.41	53.78	-1.73%	1,102,186
10/13/2026	54.42	55.20	54.13	54.73	+1.87%	1,618,351
10/12/2026	53.20	53.74	53.11	53.72	+2.00%	821,257
10/09/2026	53.43	54.08	52.63	52.67	-1.75%	740,172
10/08/2026	53.29	53.79	52.83	53.60	+1.28%	1,106,028
10/07/2026	53.15	53.32	52.27	52.92	-0.43%	1,385,687
10/06/2026	52.07	53.54	51.76	53.15	+1.64%	1,300,986
10/05/2026	51.89	52.89	51.25	52.29	+1.05%	1,083,233
10/02/2026	50.18	51.85	49.98	51.75	+2.98%	1,743,594
10/01/2026	49.26	50.81	48.47	50.25	+1.61%	1,322,765
09/30/2026	50.58	51.00	49.42	49.46	-1.88%	1,343,218
09/29/2026	49.79	51.29	49.79	50.40	-0.10%	1,818,147
09/28/2026	51.03	51.03	49.79	50.45	0.00%	1,063,085
09/25/2026	51.23	51.71	50.17	50.45	-2.53%	1,100,330
09/24/2026	52.51	52.67	51.50	51.76	-0.72%	961,978
09/23/2026	52.21	52.98	51.97	52.14	+1.01%	1,222,532
09/22/2026	51.73	53.21	51.61	51.61	-1.60%	1,392,346
09/21/2026	52.26	52.89	51.83	52.45	-0.49%	1,168,497
09/18/2026	52.64	54.29	52.32	52.71	-0.34%	3,903,795
09/17/2026	52.80	53.89	52.79	52.88	-0.30%	1,313,123
09/16/2026	53.79	54.41	52.47	53.04	-1.57%	1,568,390
09/15/2026	54.02	54.50	52.81	53.89	+0.27%	1,307,777
09/14/2026	54.61	54.61	53.12	53.74	-0.37%	1,494,104
09/11/2026	53.20	54.04	53.20	53.94	+1.01%	1,181,516
09/10/2026	55.66	56.08	53.30	53.40	-0.64%	1,661,153
09/09/2026	54.98	55.06	53.21	53.74	-0.78%	950,377
09/08/2026	54.19	54.74	53.82	54.16	+1.01%	1,127,809
09/04/2026	52.86	53.85	52.51	53.62	+0.18%	723,027
09/03/2026	53.35	53.92	52.73	53.52	+0.39%	750,483
09/02/2026	53.83	54.18	53.29	53.32	-1.65%	613,573
09/01/2026	55.12	55.12	54.04	54.21	+0.36%	610,543
08/31/2026	53.94	54.18	52.76	54.02	+1.90%	842,806
08/28/2026	53.79	53.82	52.92	53.01	-1.05%	869,329
08/27/2026	54.17	54.90	52.66	53.57	-1.31%	990,395
08/26/2026	53.28	54.95	53.02	54.28	+1.60%	1,227,652
08/25/2026	53.39	54.10	53.30	53.43	-0.86%	1,392,462
08/24/2026	53.59	54.03	53.14	53.89	+0.37%	1,193,574
08/21/2026	54.09	54.76	53.20	53.69	+0.20%	1,257,992
08/20/2026	54.68	55.27	53.45	53.58	-0.58%	1,119,428
08/19/2026	54.18	54.52	52.88	53.90	+0.31%	998,875
08/18/2026	53.41	54.05	53.05	53.73	+2.94%	953,809
08/17/2026	52.27	52.71	51.33	52.19	-0.86%	840,819
08/14/2026	51.48	53.32	51.34	52.65	+3.45%	934,714
08/13/2026	49.81	51.14	49.67	50.89	+0.80%	1,027,432
08/12/2026	50.53	51.01	50.38	50.49	+0.27%	672,050
08/11/2026	50.95	51.91	50.23	50.35	-0.31%	1,605,090
08/10/2026	48.81	50.59	48.69	50.51	+4.25%	1,392,631
08/07/2026	48.69	49.73	48.08	48.45	-1.97%	1,145,715
08/06/2026	49.26	50.42	48.97	49.43	+3.76%	2,278,213
08/05/2026	48.27	48.29	47.09	47.63	-0.68%	971,555
08/05/2026	$0.64 Earnings
08/04/2026	47.87	48.26	46.70	47.96	-1.44%	1,045,791
08/03/2026	48.87	49.40	48.11	48.66	-2.33%	1,050,560
07/31/2026	49.31	49.86	48.87	49.82	+1.10%	754,376
07/30/2026	49.09	49.61	48.52	49.28	-1.15%	887,505
07/29/2026	50.39	50.67	49.64	49.85	+2.45%	1,238,709
07/28/2026	48.11	49.12	47.77	48.66	+1.15%	1,147,691
07/27/2026	48.53	49.27	47.83	48.11	-3.17%	744,264
07/24/2026	49.86	50.77	49.46	49.68	-0.92%	832,098
07/24/2026	$0.81 Dividend
07/23/2026	50.56	50.95	49.84	50.15	+0.17%	990,210
07/22/2026	49.74	50.51	49.49	50.06	+1.35%	734,343
07/21/2026	49.98	50.17	48.87	49.39	-0.35%	897,722
07/20/2026	49.44	49.79	49.13	49.56	+1.65%	843,806
07/17/2026	48.88	48.92	48.16	48.76	+0.82%	819,627
07/16/2026	47.24	48.56	47.23	48.36	+2.30%	1,176,312
07/15/2026	49.02	49.04	47.21	47.28	-3.56%	783,260
07/14/2026	49.55	49.75	48.66	49.02	+0.04%	693,829
07/13/2026	47.44	49.11	47.37	49.00	+4.57%	960,903
07/10/2026	46.84	47.00	46.00	46.86	+0.08%	495,090
07/09/2026	47.32	47.72	46.69	46.82	-1.31%	612,023
07/08/2026	48.33	48.42	47.22	47.44	-0.41%	682,315
07/07/2026	46.34	48.13	46.34	47.63	+3.52%	878,720
07/06/2026	46.01	46.90	45.96	46.01	-0.63%	512,241
07/02/2026	46.53	46.66	45.83	46.31	+0.32%	678,515
07/01/2026	46.86	47.21	45.84	46.16	-1.53%	958,570
06/30/2026	48.02	48.51	46.87	46.88	-2.19%	890,444
06/29/2026	48.30	48.65	47.64	47.92	-0.66%	813,974
06/26/2026	46.66	48.31	46.29	48.24	+3.60%	3,842,319
06/25/2026	46.85	47.36	45.97	46.57	-0.27%	1,332,853
06/24/2026	46.17	47.35	45.40	46.69	-0.74%	1,053,575
06/23/2026	45.53	47.16	45.30	47.04	+3.19%	1,161,270
06/22/2026	45.33	46.19	45.03	45.59	+1.03%	1,136,586
06/18/2026	43.86	45.19	42.89	45.12	+1.75%	2,793,002
06/17/2026	44.12	44.37	43.82	44.35	+0.73%	1,005,331
06/16/2026	43.76	44.49	43.65	44.03	-0.70%	957,196
06/15/2026	44.60	45.35	44.12	44.34	-3.63%	1,184,675
06/12/2026	45.40	47.06	45.10	46.00	+0.51%	1,004,377
06/11/2026	46.60	46.69	45.41	45.77	-0.88%	675,558
06/10/2026	44.70	46.37	44.53	46.18	+4.54%	947,545
06/09/2026	43.88	44.73	43.70	44.17	-0.24%	1,146,070
06/08/2026	44.16	44.30	43.67	44.28	+1.04%	823,637