KNTK
KINETIK HLDGS-A (KNTK)
NYSE
$49.95+$0.56 (+1.13%)
Price as of Aug 03, 2026 7:34 PM EDT
  • $3.7B
    Market Cap
  • 23.16%
    1-Year Change
  • Oil & Gas Midstream
    Industry
  • 1 Month
    +5.08%
    Low Price$46.71
    High Price$50.90
  • 3 Months
    +1.59%
    Low Price$44.48
    High Price$50.90
  • 1 Year
    +23.16%
    Low Price$30.05
    High Price$50.90
Date
Open
High
Low
Close
Change (%)
Volume
08/03/2026
49.61
50.14
48.83
49.39
-2.33%
1,050,560
07/31/2026
50.05
50.61
49.61
50.57
+1.10%
754,376
07/30/2026
49.83
50.36
49.26
50.02
-1.15%
887,505
07/29/2026
51.15
51.43
50.39
50.60
+2.45%
1,238,709
07/28/2026
48.83
49.86
48.49
49.39
+1.15%
1,147,691
07/27/2026
49.26
50.01
48.55
48.83
-3.17%
744,264
07/24/2026
50.61
51.53
50.20
50.43
-0.92%
832,098
07/24/2026
$0.81 Dividend
07/23/2026
51.32
51.72
50.59
50.90
+0.17%
990,210
07/22/2026
50.49
51.27
50.23
50.81
+1.35%
734,343
07/21/2026
50.73
50.93
49.60
50.13
-0.35%
897,722
07/20/2026
50.18
50.54
49.87
50.31
+1.65%
843,806
07/17/2026
49.61
49.66
48.88
49.49
+0.82%
819,627
07/16/2026
47.95
49.30
47.94
49.09
+2.30%
1,176,312
07/15/2026
49.76
49.78
47.92
47.99
-3.56%
783,260
07/14/2026
50.30
50.50
49.39
49.76
+0.04%
693,829
07/13/2026
48.15
49.85
48.08
49.74
+4.57%
960,903
07/10/2026
47.54
47.71
46.70
47.56
+0.08%
495,090
07/09/2026
48.04
48.44
47.40
47.52
-1.31%
612,023
07/08/2026
49.06
49.15
47.93
48.15
-0.41%
682,315
07/07/2026
47.04
48.85
47.04
48.35
+3.52%
878,720
07/06/2026
46.71
47.61
46.65
46.71
-0.63%
512,241
07/02/2026
47.23
47.36
46.51
47.00
+0.32%
678,515
07/01/2026
47.56
47.92
46.53
46.85
-1.53%
958,570
06/30/2026
48.74
49.24
47.57
47.58
-2.19%
890,444
06/29/2026
49.03
49.38
48.36
48.65
-0.66%
813,974
06/26/2026
47.37
49.04
46.98
48.97
+3.60%
3,842,319
06/25/2026
47.55
48.07
46.66
47.27
-0.27%
1,332,853
06/24/2026
46.86
48.06
46.09
47.40
-0.74%
1,053,575
06/23/2026
46.21
47.87
45.98
47.75
+3.19%
1,161,270
06/22/2026
46.01
46.88
45.71
46.27
+1.03%
1,136,586
06/18/2026
44.52
45.87
43.54
45.80
+1.75%
2,793,002
06/17/2026
44.79
45.03
44.48
45.01
+0.73%
1,005,331
06/16/2026
44.42
45.16
44.30
44.69
-0.70%
957,196
06/15/2026
45.27
46.04
44.79
45.00
-3.63%
1,184,675
06/12/2026
46.09
47.77
45.78
46.70
+0.51%
1,004,377
06/11/2026
47.30
47.39
46.09
46.46
-0.88%
675,558
06/10/2026
45.37
47.07
45.20
46.87
+4.54%
947,545
06/09/2026
44.54
45.41
44.35
44.84
-0.24%
1,146,070
06/08/2026
44.83
44.96
44.32
44.94
+1.04%
823,637
06/05/2026
45.09
45.38
44.43
44.48
-1.29%
778,349
06/04/2026
44.61
45.47
44.58
45.06
-0.46%
819,870
06/03/2026
44.73
45.85
44.52
45.27
+0.97%
1,159,331
06/02/2026
44.82
45.43
44.73
44.84
+0.04%
690,742
06/01/2026
45.23
46.26
44.75
44.82
-0.91%
590,430
05/29/2026
45.63
46.13
44.64
45.23
-1.48%
1,094,363
05/28/2026
46.55
47.15
45.86
45.91
-1.60%
745,771
05/27/2026
47.34
47.41
46.27
46.66
-3.38%
818,308
05/26/2026
49.33
49.71
48.11
48.29
-2.91%
741,070
05/22/2026
49.22
49.82
48.43
49.74
+0.78%
849,933
05/21/2026
49.77
49.95
48.85
49.35
-0.12%
850,991
05/20/2026
49.63
50.49
48.97
49.41
-1.18%
899,090
05/19/2026
49.79
50.65
49.22
50.00
+0.42%
819,723
05/18/2026
49.67
50.45
49.13
49.80
-1.33%
1,016,811
05/15/2026
50.07
50.70
49.59
50.47
+0.65%
1,010,931
05/14/2026
49.22
50.24
49.06
50.14
+2.39%
773,381
05/13/2026
48.23
48.98
47.64
48.97
+1.74%
970,006
05/12/2026
48.05
48.27
47.17
48.13
+1.79%
1,027,728
05/11/2026
46.80
47.96
46.19
47.29
+1.05%
1,075,193
05/08/2026
47.60
47.88
46.35
46.80
-1.98%
1,301,058
05/07/2026
45.10
47.93
45.06
47.74
+0.58%
1,768,105
05/06/2026
48.23
48.94
47.12
47.46
-4.42%
1,416,679
05/06/2026
-$0.07 Earnings
05/05/2026
49.62
50.13
48.72
49.66
-0.47%
1,116,483
05/04/2026
48.65
50.13
48.15
49.90
+2.63%
1,824,536
05/01/2026
48.57
49.26
47.84
48.62
-2.28%
1,631,553
04/30/2026
48.04
50.31
47.94
49.75
+1.83%
1,486,750
04/29/2026
48.58
48.95
48.17
48.85
+1.56%
862,092
04/28/2026
47.39
48.53
47.04
48.10
+2.45%
1,268,102
04/27/2026
46.85
47.34
46.49
46.95
+0.48%
739,258
04/24/2026
46.49
46.76
45.59
46.73
+0.34%
562,799
04/24/2026
$0.81 Dividend
04/23/2026
46.99
47.09
46.36
46.57
+0.17%
837,326
04/22/2026
46.14
46.60
45.97
46.49
+2.47%
1,540,135
04/21/2026
45.09
46.01
45.02
45.37
+0.77%
1,102,348
04/20/2026
45.19
45.94
44.96
45.02
-0.32%
583,528
04/17/2026
45.06
45.57
44.29
45.17
-1.50%
987,156
04/16/2026
45.93
46.32
45.41
45.85
+1.26%
466,498
04/15/2026
45.96
45.96
44.74
45.28
-0.49%
457,854
04/14/2026
45.78
46.08
44.60
45.50
-0.40%
908,519
04/13/2026
46.25
47.14
45.36
45.69
-0.17%
978,901
04/10/2026
44.19
46.01
44.07
45.77
+3.34%
1,522,907
04/09/2026
44.03
45.64
43.84
44.28
+0.35%
1,389,001
04/08/2026
43.67
44.51
43.17
44.13
-3.29%
1,248,764
04/07/2026
44.85
46.03
44.76
45.63
+0.90%
1,072,553
04/06/2026
44.66
46.18
44.62
45.22
+0.15%
841,439
04/02/2026
45.63
45.79
44.80
45.16
+1.86%
1,385,502
04/01/2026
45.23
45.43
43.75
44.33
-5.37%
2,515,719
03/31/2026
46.76
47.64
45.37
46.85
-0.39%
1,252,989
03/30/2026
47.78
47.95
46.34
47.03
+0.04%
820,579
03/27/2026
47.05
47.78
46.59
47.01
-0.12%
890,292
03/26/2026
46.18
47.41
45.78
47.07
+3.03%
984,333
03/25/2026
45.91
45.96
44.94
45.69
+0.94%
884,999
03/24/2026
44.77
45.64
44.21
45.26
+2.10%
797,141
03/23/2026
43.88
45.07
43.75
44.33
-0.15%
765,059
03/20/2026
45.56
45.97
44.23
44.40
-1.57%
1,753,198
03/19/2026
44.72
45.47
44.35
45.11
+1.84%
772,194
03/18/2026
44.07
45.03
43.77
44.29
+0.81%
1,136,119
03/17/2026
43.84
44.61
43.43
43.94
+1.73%
728,751
03/16/2026
42.94
43.63
42.14
43.19
-0.47%
1,096,220