5 DAY PERFORMANCE
+14.28%
1 MONTH PERFORMANCE
-4.79%
3 MONTH PERFORMANCE
+0.60%
6 MONTH PERFORMANCE
+34.39%
YEAR-TO-DATE PERFORMANCE
+3.16%
1 YEAR PERFORMANCE
+60.41%
Kinetik Holdings Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 03/12/2025 | $52.51 | $52.24 (-0.52%) | $53.48 | $51.03 | 615,249 | |
| 03/11/2025 | $49.96 | $50.93 (1.94%) | $51.75 | $49.91 | 1.26 M | $3.04 B |
| 03/10/2025 | $50.64 | $49.51 (-2.23%) | $51.00 | $48.65 | 1.55 M | $2.96 B |
| 03/07/2025 | $51.81 | $51.19 (-1.2%) | $52.13 | $49.90 | 1.41 M | $3.06 B |
| 03/06/2025 | $53.33 | $51.18 (-4.03%) | $53.57 | $51.14 | 1.06 M | $3.06 B |
| 03/05/2025 | $54.30 | $53.88 (-0.77%) | $55.16 | $52.83 | 1.39 M | $3.22 B |
| 03/04/2025 | $54.77 | $54.88 (0.2%) | $55.96 | $53.45 | 2.24 M | $3.28 B |
| 03/03/2025 | $58.53 | $56.91 (-2.77%) | $59.22 | $56.55 | 912,803 | $3.40 B |
| 02/28/2025 | $55.45 | $58.34 (5.21%) | $59.74 | $55.45 | 1.29 M | $3.49 B |
| 02/27/2025 | $55.09 | $56.03 (1.71%) | $56.97 | $53.51 | 2.55 M | $3.35 B |
| 02/26/2025 | $57.29 | $58.43 (1.99%) | $58.60 | $56.85 | 1.24 M | $3.49 B |
| 02/25/2025 | $58.29 | $56.86 (-2.45%) | $58.29 | $54.65 | 1.10 M | $3.40 B |
| 02/24/2025 | $59.01 | $58.14 (-1.47%) | $59.56 | $57.57 | 872,944 | $3.48 B |
| 02/21/2025 | $60.01 | $59.03 (-1.63%) | $60.11 | $58.19 | 602,424 | $3.53 B |
| 02/20/2025 | $60.48 | $59.44 (-1.72%) | $60.48 | $58.37 | 697,800 | $3.56 B |
| 02/19/2025 | $61.31 | $60.74 (-0.93%) | $61.73 | $59.98 | 479,300 | $3.63 B |
| 02/18/2025 | $61.35 | $61.07 (-0.46%) | $61.95 | $60.37 | 545,600 | $3.65 B |
| 02/14/2025 | $61.34 | $61.32 (-0.03%) | $62.12 | $61.22 | 548,529 | $3.67 B |
| 02/13/2025 | $61.54 | $61.27 (-0.44%) | $62.24 | $60.00 | 725,100 | $3.66 B |
| 02/12/2025 | $61.61 | $61.44 (-0.28%) | $62.64 | $61.20 | 646,070 | $3.67 B |
| 02/11/2025 | $63.46 | $62.82 (-1.01%) | $63.47 | $61.31 | 588,500 | $3.76 B |
| 02/10/2025 | $63.57 | $63.64 (0.11%) | $64.48 | $63.25 | 672,800 | $3.81 B |
| 02/07/2025 | $63.02 | $63.10 (0.13%) | $63.85 | $62.21 | 535,300 | $3.77 B |
| 02/06/2025 | $64.59 | $62.58 (-3.11%) | $64.68 | $62.50 | 467,651 | $3.74 B |
| 02/05/2025 | $63.92 | $64.48 (0.88%) | $66.27 | $63.39 | 1.00 M | $3.86 B |
| 02/04/2025 | $63.90 | $63.35 (-0.86%) | $64.38 | $62.80 | 590,100 | $3.79 B |
| 02/03/2025 | $62.56 | $64.22 (2.65%) | $64.72 | $62.50 | 653,900 | $3.84 B |
| 01/31/2025 | $65.96 | $64.43 (-2.32%) | $66.33 | $64.10 | 1.11 M | $3.85 B |
| 01/30/2025 | $65.18 | $65.79 (0.94%) | $66.44 | $64.96 | 723,200 | $3.93 B |
| 01/29/2025 | $63.12 | $64.73 (2.55%) | $64.87 | $62.99 | 632,300 | $3.87 B |
| 01/28/2025 | $61.78 | $63.43 (2.67%) | $63.79 | $60.78 | 719,600 | $3.79 B |
| 01/27/2025 | $65.26 | $61.27 (-6.11%) | $65.26 | $60.81 | 1.11 M | $3.66 B |
| 01/24/2025 | $65.35 | $66.25 (1.38%) | $66.40 | $64.72 | 586,100 | $3.96 B |
| 01/23/2025 | $65.50 | $65.81 (0.47%) | $66.01 | $64.84 | 610,725 | $3.94 B |
| 01/22/2025 | $66.60 | $65.20 (-2.1%) | $66.60 | $63.84 | 1.02 M | $3.90 B |
| 01/21/2025 | $65.30 | $66.47 (1.79%) | $67.60 | $64.74 | 1.18 M | $3.98 B |
| 01/17/2025 | $64.49 | $65.17 (1.05%) | $65.39 | $64.03 | 549,600 | $3.90 B |
| 01/16/2025 | $62.32 | $64.60 (3.66%) | $65.31 | $62.01 | 802,181 | $3.86 B |
| 01/15/2025 | $62.88 | $62.32 (-0.89%) | $63.34 | $62.02 | 672,130 | $3.73 B |
| 01/14/2025 | $60.61 | $61.92 (2.16%) | $61.94 | $60.61 | 430,600 | $3.70 B |
| 01/13/2025 | $60.18 | $60.60 (0.7%) | $61.07 | $59.94 | 411,522 | $3.62 B |
| 01/10/2025 | $60.31 | $60.41 (0.17%) | $60.88 | $59.76 | 461,490 | $3.61 B |
| 01/08/2025 | $58.87 | $59.65 (1.32%) | $60.25 | $58.51 | 439,110 | $3.57 B |
| 01/07/2025 | $58.63 | $59.42 (1.35%) | $59.83 | $58.47 | 523,439 | $3.55 B |
| 01/06/2025 | $60.15 | $58.50 (-2.74%) | $60.41 | $58.22 | 535,245 | $3.50 B |
| 01/03/2025 | $59.32 | $59.58 (0.44%) | $60.17 | $59.14 | 861,600 | $3.56 B |
| 01/02/2025 | $57.28 | $58.82 (2.69%) | $58.86 | $56.96 | 341,585 | $3.52 B |
| 12/31/2024 | $56.73 | $56.71 (-0.04%) | $57.30 | $56.47 | 425,620 | $3.39 B |
| 12/30/2024 | $56.38 | $56.60 (0.39%) | $57.19 | $55.60 | 325,809 | $3.39 B |
| 12/27/2024 | $57.03 | $56.41 (-1.09%) | $57.07 | $56.08 | 199,732 | $3.37 B |
| 12/26/2024 | $57.26 | $57.01 (-0.44%) | $57.43 | $56.58 | 387,005 | $3.41 B |
| 12/24/2024 | $57.60 | $57.68 (0.14%) | $58.03 | $57.24 | 197,629 | $3.45 B |
| 12/23/2024 | $57.09 | $57.35 (0.46%) | $57.56 | $56.30 | 564,000 | $3.43 B |
| 12/20/2024 | $54.09 | $57.76 (6.78%) | $57.99 | $54.09 | 1.48 M | $3.45 B |
| 12/19/2024 | $55.00 | $54.57 (-0.78%) | $55.63 | $54.06 | 1.11 M | $3.26 B |
| 12/18/2024 | $56.07 | $54.64 (-2.55%) | $56.63 | $54.43 | 801,641 | $3.27 B |
| 12/17/2024 | $55.99 | $56.17 (0.32%) | $56.67 | $54.31 | 865,050 | $3.36 B |
| 12/16/2024 | $56.76 | $56.43 (-0.58%) | $57.19 | $55.79 | 802,515 | $3.38 B |
| 12/13/2024 | $58.03 | $56.81 (-2.1%) | $58.44 | $56.62 | 383,841 | $3.40 B |
| 12/12/2024 | $56.10 | $58.15 (3.65%) | $58.20 | $55.97 | 795,400 | $3.48 B |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
