Kinetik Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 27, 2025	43.77	45.26	43.56	44.12	44.12	0.46%	2,428,604
Jun 26, 2025	42.17	43.94	41.80	43.92	43.92	4.82%	1,726,018
Jun 25, 2025	42.53	42.66	41.42	41.90	41.90	-1.60%	1,118,522
Jun 24, 2025	41.69	42.81	41.24	42.58	42.58	2.38%	1,163,134
Jun 23, 2025	43.20	43.30	41.48	41.59	41.59	-2.96%	1,332,195
Jun 20, 2025	43.20	43.60	42.83	42.86	42.86	-0.07%	1,053,770
Jun 18, 2025	42.83	43.30	42.22	42.89	42.89	0.19%	993,045
Jun 17, 2025	43.70	44.18	42.58	42.81	42.81	-2.04%	1,211,975
Jun 16, 2025	44.21	45.22	42.92	43.70	43.70	-1.11%	1,039,232
Jun 13, 2025	44.65	45.31	44.11	44.19	44.19	-0.63%	993,905
Jun 12, 2025	44.06	44.51	43.95	44.47	44.47	-0.36%	813,882
Jun 11, 2025	43.64	44.65	43.59	44.63	44.63	3.05%	1,466,186
Jun 10, 2025	43.76	44.34	43.15	43.31	43.31	0.07%	1,380,722
Jun 9, 2025	44.20	44.33	42.76	43.28	43.28	-1.79%	1,370,890
Jun 6, 2025	44.43	44.44	43.22	44.07	44.07	0.80%	2,504,005
Jun 5, 2025	44.17	44.28	42.87	43.72	43.72	-4.23%	3,096,850
Jun 4, 2025	46.02	47.25	45.37	45.65	45.65	-1.02%	1,154,023
Jun 3, 2025	45.02	46.25	44.49	46.12	46.12	2.33%	1,050,290
Jun 2, 2025	45.54	45.54	44.25	45.07	45.07	1.19%	772,163
May 30, 2025	45.17	45.17	43.85	44.54	44.54	-1.46%	1,461,991
May 29, 2025	45.07	45.47	44.69	45.20	45.20	-0.79%	669,218
May 28, 2025	46.58	46.69	45.47	45.56	45.56	-1.51%	760,723
May 27, 2025	45.20	46.38	45.00	46.26	46.26	3.17%	777,826
May 23, 2025	43.63	45.19	43.60	44.84	44.84	0.97%	764,631
May 22, 2025	43.97	44.76	43.57	44.41	44.41	0.11%	796,608
May 21, 2025	46.20	46.20	44.18	44.36	44.36	-3.98%	928,322
May 20, 2025	45.20	46.56	44.85	46.20	46.20	2.78%	1,671,774
May 19, 2025	44.41	45.21	44.12	44.95	44.95	-0.90%	779,298
May 16, 2025	45.00	45.42	44.37	45.36	45.36	0.35%	891,862
May 15, 2025	45.60	46.54	45.04	45.20	45.20	-3.00%	1,825,984
May 14, 2025	44.64	47.45	44.02	46.60	46.60	3.62%	4,569,846
May 13, 2025	43.38	45.21	43.05	44.97	44.97	3.78%	1,046,844
May 12, 2025	43.70	44.47	42.88	43.33	43.33	3.88%	903,224
May 9, 2025	42.34	42.76	41.67	41.71	41.71	-1.56%	819,044
May 8, 2025	41.56	42.57	41.12	42.37	42.37	5.03%	1,577,258
May 7, 2025	41.09	41.09	39.83	40.34	40.34	-0.40%	1,350,317
May 6, 2025	40.38	40.72	39.33	40.50	40.50	0.95%	1,201,130
May 5, 2025	41.02	41.11	39.91	40.12	40.12	-3.46%	1,060,864
May 2, 2025	41.69	42.08	40.73	41.56	41.56	1.12%	1,009,219
May 1, 2025	41.08	42.22	40.64	41.10	41.10	-0.58%	932,828
Apr 30, 2025	42.10	42.21	40.86	41.34	41.34	-3.93%	857,275
Apr 29, 2025	42.61	43.29	42.48	43.03	43.03	-0.94%	667,099
Apr 28, 2025	42.79	43.46	42.39	43.44	43.44	1.47%	672,136
Apr 25, 2025	42.16	42.91	42.10	42.81	42.81	-1.02%	467,503
Apr 24, 2025	42.21	43.67	42.09	43.25	42.48	3.37%	710,249
Apr 23, 2025	42.85	43.60	41.62	41.84	41.09	-	840,094
Apr 22, 2025	41.70	42.47	41.12	41.84	41.09	2.55%	798,733
Apr 21, 2025	43.05	43.31	40.44	40.80	40.07	-6.74%	759,585
Apr 17, 2025	43.35	44.75	43.35	43.75	42.97	0.99%	733,658
Apr 16, 2025	43.24	43.97	42.89	43.32	42.55	0.09%	644,873