KNTK
KINETIK HLDGS-A (KNTK)
NYSE
$50.47-$0.06 (-0.13%)
Price as of Jul 14, 2026 5:35 PM EDT
  • $3.7B
    Market Cap
  • 30.99%
    1-Year Change
  • Oil & Gas Midstream
    Industry
  • 1 Month
    +6.51%
    Low Price$45.40
    High Price$50.53
  • 3 Months
    +8.86%
    Low Price$45.19
    High Price$51.27
  • 1 Year
    +30.99%
    Low Price$31.68
    High Price$51.27
Date
Open
High
Low
Close
Change (%)
Volume
07/13/2026
48.92
50.64
48.85
50.53
+4.57%
960,903
07/10/2026
48.30
48.47
47.44
48.32
+0.08%
495,090
07/09/2026
48.80
49.21
48.15
48.28
-1.31%
612,023
07/08/2026
49.84
49.93
48.69
48.92
-0.41%
682,315
07/07/2026
47.79
49.63
47.79
49.12
+3.52%
878,720
07/06/2026
47.45
48.37
47.39
47.45
-0.63%
512,241
07/02/2026
47.98
48.12
47.26
47.75
+0.32%
678,515
07/01/2026
48.32
48.68
47.27
47.60
-1.53%
958,570
06/30/2026
49.52
50.02
48.33
48.34
-2.19%
890,444
06/29/2026
49.81
50.17
49.13
49.42
-0.66%
813,974
06/26/2026
48.12
49.82
47.73
49.75
+3.60%
3,842,319
06/25/2026
48.31
48.84
47.41
48.02
-0.27%
1,332,853
06/24/2026
47.61
48.83
46.82
48.15
-0.74%
1,053,575
06/23/2026
46.95
48.63
46.71
48.51
+3.19%
1,161,270
06/22/2026
46.74
47.63
46.44
47.01
+1.03%
1,136,586
06/18/2026
45.23
46.60
44.23
46.53
+1.75%
2,793,002
06/17/2026
45.50
45.75
45.19
45.73
+0.73%
1,005,331
06/16/2026
45.13
45.88
45.01
45.40
-0.70%
957,196
06/15/2026
45.99
46.77
45.50
45.72
-3.63%
1,184,675
06/12/2026
46.82
48.53
46.51
47.44
+0.51%
1,004,377
06/11/2026
48.05
48.15
46.83
47.20
-0.88%
675,558
06/10/2026
46.09
47.82
45.92
47.62
+4.54%
947,545
06/09/2026
45.25
46.13
45.06
45.55
-0.24%
1,146,070
06/08/2026
45.54
45.68
45.03
45.66
+1.04%
823,637
06/05/2026
45.81
46.10
45.14
45.19
-1.29%
778,349
06/04/2026
45.32
46.19
45.29
45.78
-0.46%
819,870
06/03/2026
45.44
46.58
45.23
45.99
+0.97%
1,159,331
06/02/2026
45.53
46.15
45.44
45.55
+0.04%
690,742
06/01/2026
45.95
47.00
45.46
45.53
-0.91%
590,430
05/29/2026
46.36
46.86
45.35
45.95
-1.48%
1,094,363
05/28/2026
47.29
47.90
46.59
46.64
-1.60%
745,771
05/27/2026
48.09
48.16
47.01
47.40
-3.38%
818,308
05/26/2026
50.12
50.50
48.88
49.06
-2.91%
741,070
05/22/2026
50.00
50.61
49.20
50.53
+0.78%
849,933
05/21/2026
50.56
50.75
49.63
50.14
-0.12%
850,991
05/20/2026
50.42
51.30
49.75
50.20
-1.18%
899,090
05/19/2026
50.58
51.46
50.00
50.80
+0.42%
819,723
05/18/2026
50.46
51.25
49.92
50.59
-1.33%
1,016,811
05/15/2026
50.87
51.51
50.38
51.27
+0.65%
1,010,931
05/14/2026
50.00
51.04
49.84
50.94
+2.39%
773,381
05/13/2026
49.00
49.76
48.40
49.75
+1.74%
970,006
05/12/2026
48.81
49.04
47.92
48.90
+1.79%
1,027,728
05/11/2026
47.54
48.72
46.93
48.04
+1.05%
1,075,193
05/08/2026
48.36
48.64
47.09
47.54
-1.98%
1,301,058
05/07/2026
45.82
48.69
45.78
48.50
+0.58%
1,768,105
05/06/2026
49.00
49.72
47.87
48.22
-4.42%
1,416,679
05/06/2026
-$0.07 Earnings
05/05/2026
50.41
50.93
49.50
50.45
-0.47%
1,116,483
05/04/2026
49.42
50.93
48.92
50.69
+2.63%
1,824,536
05/01/2026
49.34
50.04
48.61
49.39
-2.28%
1,631,553
04/30/2026
48.80
51.11
48.70
50.54
+1.83%
1,486,750
04/29/2026
49.35
49.73
48.94
49.63
+1.56%
862,092
04/28/2026
48.14
49.30
47.79
48.87
+2.45%
1,268,102
04/27/2026
47.60
48.09
47.23
47.70
+0.48%
739,258
04/24/2026
47.23
47.50
46.32
47.47
+0.34%
562,799
04/24/2026
$0.81 Dividend
04/23/2026
47.73
47.84
47.09
47.31
+0.17%
837,326
04/22/2026
46.88
47.34
46.70
47.23
+2.47%
1,540,135
04/21/2026
45.81
46.74
45.74
46.09
+0.77%
1,102,348
04/20/2026
45.91
46.67
45.68
45.74
-0.32%
583,528
04/17/2026
45.78
46.30
45.00
45.88
-1.50%
987,156
04/16/2026
46.66
47.05
46.13
46.58
+1.26%
466,498
04/15/2026
46.69
46.69
45.45
46.00
-0.49%
457,854
04/14/2026
46.50
46.81
45.31
46.23
-0.40%
908,519
04/13/2026
46.99
47.89
46.09
46.42
-0.17%
978,901
04/10/2026
44.89
46.74
44.77
46.49
+3.34%
1,522,907
04/09/2026
44.73
46.37
44.54
44.99
+0.35%
1,389,001
04/08/2026
44.36
45.22
43.85
44.83
-3.29%
1,248,764
04/07/2026
45.56
46.76
45.47
46.36
+0.90%
1,072,553
04/06/2026
45.37
46.92
45.33
45.94
+0.15%
841,439
04/02/2026
46.36
46.51
45.51
45.87
+1.86%
1,385,502
04/01/2026
45.95
46.15
44.45
45.04
-5.37%
2,515,719
03/31/2026
47.51
48.40
46.09
47.60
-0.39%
1,252,989
03/30/2026
48.54
48.72
47.07
47.78
+0.04%
820,579
03/27/2026
47.80
48.54
47.33
47.76
-0.12%
890,292
03/26/2026
46.92
48.17
46.51
47.82
+3.03%
984,333
03/25/2026
46.64
46.69
45.66
46.42
+0.94%
884,999
03/24/2026
45.48
46.37
44.91
45.98
+2.10%
797,141
03/23/2026
44.58
45.79
44.45
45.04
-0.15%
765,059
03/20/2026
46.29
46.70
44.93
45.11
-1.57%
1,753,198
03/19/2026
45.43
46.19
45.06
45.83
+1.84%
772,194
03/18/2026
44.77
45.75
44.47
45.00
+0.81%
1,136,119
03/17/2026
44.54
45.32
44.12
44.64
+1.73%
728,751
03/16/2026
43.62
44.32
42.81
43.88
-0.47%
1,096,220
03/13/2026
44.54
44.74
43.22
44.09
-0.66%
1,117,222
03/12/2026
45.41
45.86
44.38
44.38
-2.17%
672,984
03/11/2026
44.62
45.46
43.82
45.36
+2.06%
856,899
03/10/2026
44.44
45.13
43.84
44.45
-0.35%
1,594,240
03/09/2026
44.83
45.11
43.90
44.61
-0.46%
1,353,719
03/06/2026
45.03
45.38
44.29
44.81
-0.33%
974,330
03/05/2026
45.12
45.85
44.11
44.96
+0.29%
1,322,698
03/04/2026
45.52
45.92
44.44
44.83
-1.75%
1,312,509
03/03/2026
45.32
45.67
44.14
45.63
-1.09%
1,604,483
03/02/2026
45.84
46.70
45.22
46.13
+3.14%
2,279,199
02/27/2026
44.55
45.05
43.89
44.72
-3.21%
3,902,289
02/26/2026
43.82
47.55
43.51
46.21
+8.02%
3,722,369
02/25/2026
43.15
43.43
41.85
42.78
-1.52%
1,261,903
02/25/2026
$2.16 Earnings
02/24/2026
43.92
43.92
42.33
43.44
-1.27%
1,876,025
02/23/2026
44.75
45.23
42.93
44.00
-1.78%
1,196,680