Kinetik Holdings Inc. - Class A Common Stock (KNTK)
49.39
-1.15 (-2.28%)
NYSE · Last Trade: May 2nd, 12:41 AM EDT
Historical Prices For Kinetik Holdings Inc. - Class A Common Stock (KNTK)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 5/01/2026 | 49.34 | 50.04 | 48.60 | 49.39 | 1,631,553 | 49.39 |
| 4/30/2026 | 48.80 | 51.11 | 48.70 | 50.54 | 1,486,751 | 50.54 |
| 4/29/2026 | 49.35 | 49.73 | 48.94 | 49.63 | 862,087 | 49.63 |
| 4/28/2026 | 48.14 | 49.30 | 47.79 | 48.87 | 1,268,095 | 48.87 |
| 4/27/2026 | 47.60 | 48.09 | 47.23 | 47.70 | 739,253 | 47.70 |
| 4/24/2026 | 47.23 | 47.50 | 46.32 | 47.47 | 562,799 | 47.47 |
| 4/23/2026 | 48.55 | 48.66 | 47.90 | 48.12 | 837,325 | 47.31 |
| 4/22/2026 | 47.68 | 48.15 | 47.50 | 48.04 | 1,540,137 | 47.23 |
| 4/21/2026 | 46.59 | 47.54 | 46.52 | 46.88 | 1,102,349 | 46.09 |
| 4/20/2026 | 46.70 | 47.47 | 46.46 | 46.52 | 583,551 | 45.74 |
| 4/17/2026 | 46.56 | 47.09 | 45.77 | 46.67 | 987,156 | 45.88 |
| 4/16/2026 | 47.46 | 47.86 | 46.92 | 47.38 | 466,498 | 46.58 |
| 4/15/2026 | 47.49 | 47.49 | 46.23 | 46.79 | 457,745 | 46.00 |
| 4/14/2026 | 47.30 | 47.61 | 46.09 | 47.02 | 908,519 | 46.23 |
| 4/13/2026 | 47.79 | 48.71 | 46.88 | 47.21 | 978,902 | 46.42 |
| 4/10/2026 | 45.66 | 47.54 | 45.54 | 47.29 | 1,522,949 | 46.49 |
| 4/09/2026 | 45.50 | 47.16 | 45.30 | 45.76 | 1,389,001 | 44.99 |
| 4/08/2026 | 45.12 | 45.99 | 44.60 | 45.60 | 1,248,765 | 44.83 |
| 4/07/2026 | 46.34 | 47.56 | 46.25 | 47.15 | 1,071,916 | 46.36 |
| 4/06/2026 | 46.15 | 47.72 | 46.10 | 46.73 | 841,442 | 45.94 |
| 4/02/2026 | 47.15 | 47.31 | 46.29 | 46.66 | 1,385,503 | 45.87 |
| 4/01/2026 | 46.74 | 46.94 | 45.21 | 45.81 | 2,514,917 | 45.04 |
| 3/31/2026 | 48.32 | 49.23 | 46.88 | 48.41 | 1,252,989 | 47.60 |
| 3/30/2026 | 49.37 | 49.55 | 47.88 | 48.60 | 820,579 | 47.78 |
| 3/27/2026 | 48.62 | 49.37 | 48.14 | 48.58 | 890,295 | 47.76 |
| 3/26/2026 | 47.72 | 48.99 | 47.31 | 48.64 | 984,325 | 47.82 |
| 3/25/2026 | 47.44 | 47.49 | 46.44 | 47.21 | 885,000 | 46.42 |
| 3/24/2026 | 46.26 | 47.16 | 45.68 | 46.77 | 797,142 | 45.98 |
| 3/23/2026 | 45.34 | 46.57 | 45.21 | 45.81 | 765,060 | 45.04 |
| 3/20/2026 | 47.08 | 47.50 | 45.70 | 45.88 | 1,753,198 | 45.11 |
| 3/19/2026 | 46.21 | 46.98 | 45.83 | 46.61 | 772,195 | 45.83 |
| 3/18/2026 | 45.54 | 46.53 | 45.23 | 45.77 | 1,136,118 | 45.00 |
| 3/17/2026 | 45.30 | 46.10 | 44.87 | 45.40 | 728,751 | 44.64 |
| 3/16/2026 | 44.37 | 45.08 | 43.54 | 44.63 | 1,096,215 | 43.88 |
| 3/13/2026 | 45.30 | 45.51 | 43.95 | 44.84 | 1,117,222 | 44.09 |
| 3/12/2026 | 46.19 | 46.64 | 45.14 | 45.14 | 672,975 | 44.38 |
| 3/11/2026 | 45.38 | 46.24 | 44.57 | 46.14 | 856,878 | 45.36 |
| 3/10/2026 | 45.20 | 45.90 | 44.59 | 45.21 | 1,594,198 | 44.45 |
| 3/09/2026 | 45.60 | 45.88 | 44.65 | 45.37 | 1,353,385 | 44.61 |
| 3/06/2026 | 45.80 | 46.16 | 45.05 | 45.58 | 974,331 | 44.81 |
| 3/05/2026 | 45.89 | 46.63 | 44.87 | 45.73 | 1,322,408 | 44.96 |
| 3/04/2026 | 46.30 | 46.71 | 45.20 | 45.60 | 1,312,503 | 44.83 |
| 3/03/2026 | 46.10 | 46.45 | 44.90 | 46.41 | 1,604,485 | 45.63 |
| 3/02/2026 | 46.62 | 47.50 | 45.99 | 46.92 | 2,279,194 | 46.13 |
| 2/27/2026 | 45.31 | 45.82 | 44.64 | 45.49 | 3,902,290 | 44.72 |
| 2/26/2026 | 44.57 | 48.37 | 44.25 | 47.00 | 3,720,654 | 46.21 |
| 2/25/2026 | 43.89 | 44.17 | 42.57 | 43.51 | 1,261,779 | 42.78 |
| 2/24/2026 | 44.67 | 44.67 | 43.05 | 44.18 | 1,876,025 | 43.44 |
| 2/23/2026 | 45.52 | 46.00 | 43.66 | 44.75 | 1,196,680 | 44.00 |
| 2/20/2026 | 44.80 | 45.76 | 44.46 | 45.56 | 1,767,945 | 44.79 |
| 2/19/2026 | 47.00 | 47.00 | 43.84 | 44.71 | 4,504,989 | 43.96 |
| 2/18/2026 | 41.59 | 45.05 | 40.91 | 44.54 | 4,222,153 | 43.79 |
| 2/17/2026 | 41.94 | 41.94 | 40.26 | 40.99 | 832,827 | 40.30 |
| 2/13/2026 | 40.54 | 41.90 | 40.54 | 41.54 | 913,656 | 40.84 |
| 2/12/2026 | 41.83 | 42.42 | 40.42 | 40.46 | 982,447 | 39.78 |
| 2/11/2026 | 42.47 | 42.50 | 41.26 | 41.87 | 889,364 | 41.17 |
| 2/10/2026 | 42.20 | 42.60 | 41.56 | 41.75 | 1,076,747 | 41.05 |
| 2/09/2026 | 41.44 | 42.54 | 41.02 | 42.25 | 1,057,532 | 41.54 |
| 2/06/2026 | 39.70 | 41.59 | 39.69 | 41.58 | 1,360,289 | 40.88 |
| 2/05/2026 | 41.25 | 41.25 | 39.69 | 40.82 | 1,360,506 | 39.34 |
| 2/04/2026 | 41.71 | 42.30 | 40.53 | 41.28 | 1,533,975 | 39.78 |
| 2/03/2026 | 40.72 | 41.64 | 40.22 | 41.25 | 1,265,288 | 39.75 |
| 2/02/2026 | 40.00 | 41.53 | 39.95 | 40.13 | 1,886,195 | 38.67 |