5 DAY PERFORMANCE
-13.59%
1 MONTH PERFORMANCE
-17.44%
3 MONTH PERFORMANCE
-7.22%
6 MONTH PERFORMANCE
-0.46%
YEAR-TO-DATE PERFORMANCE
+25.91%
1 YEAR PERFORMANCE
+18.26%
Kinetik Holdings Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 10/08/2026 | $54.09 | $54.30 (0.38%) | $54.35 | $53.63 | 414.37 K | $4.05 B |
| 10/07/2026 | $53.95 | $53.72 (-0.43%) | $54.12 | $53.06 | 1.39 M | $4.04 B |
| 10/06/2026 | $52.85 | $53.95 (2.08%) | $54.35 | $52.54 | 1.30 M | $4.05 B |
| 10/05/2026 | $52.67 | $53.08 (0.78%) | $53.69 | $52.02 | 1.08 M | $3.99 B |
| 10/02/2026 | $50.94 | $52.53 (3.12%) | $52.63 | $50.74 | 1.75 M | $3.95 B |
| 10/01/2026 | $50.00 | $51.01 (2.02%) | $51.57 | $49.20 | 1.32 M | $3.83 B |
| 09/30/2026 | $51.34 | $50.20 (-2.22%) | $51.77 | $50.16 | 1.34 M | $3.77 B |
| 09/29/2026 | $50.54 | $51.16 (1.23%) | $52.07 | $50.54 | 1.82 M | $3.84 B |
| 09/28/2026 | $51.80 | $51.21 (-1.14%) | $51.80 | $50.54 | 1.06 M | $3.85 B |
| 09/25/2026 | $52.00 | $51.21 (-1.52%) | $52.49 | $50.92 | 1.10 M | $3.85 B |
| 09/24/2026 | $53.30 | $52.54 (-1.43%) | $53.46 | $52.27 | 962.00 K | $3.95 B |
| 09/23/2026 | $53.00 | $52.92 (-0.15%) | $53.78 | $52.76 | 1.22 M | $3.98 B |
| 09/22/2026 | $52.51 | $52.39 (-0.23%) | $54.01 | $52.39 | 1.39 M | $3.94 B |
| 09/21/2026 | $53.05 | $53.24 (0.36%) | $53.69 | $52.61 | 1.17 M | $4.00 B |
| 09/18/2026 | $53.43 | $53.50 (0.13%) | $55.11 | $53.11 | 3.90 M | $4.02 B |
| 09/17/2026 | $53.59 | $53.68 (0.17%) | $54.70 | $53.58 | 1.31 M | $4.03 B |
| 09/16/2026 | $54.60 | $53.84 (-1.39%) | $55.23 | $53.26 | 1.57 M | $4.05 B |
| 09/15/2026 | $54.83 | $54.70 (-0.24%) | $55.32 | $53.60 | 1.31 M | $4.11 B |
| 09/14/2026 | $55.43 | $54.55 (-1.59%) | $55.43 | $53.92 | 1.39 M | $4.10 B |
| 09/11/2026 | $54.00 | $54.75 (1.39%) | $54.86 | $54.00 | 1.05 M | $4.11 B |
| 09/10/2026 | $56.50 | $54.20 (-4.07%) | $56.92 | $54.10 | 1.66 M | $4.07 B |
| 09/09/2026 | $55.81 | $54.55 (-2.26%) | $55.89 | $54.01 | 950.38 K | $4.10 B |
| 09/08/2026 | $55.01 | $54.98 (-0.05%) | $55.56 | $54.63 | 1.13 M | $4.13 B |
| 09/04/2026 | $53.66 | $54.43 (1.43%) | $54.66 | $53.30 | 723.03 K | $4.09 B |
| 09/03/2026 | $54.15 | $54.33 (0.33%) | $54.74 | $53.53 | 750.50 K | $4.08 B |
| 09/02/2026 | $54.64 | $54.12 (-0.95%) | $55.00 | $54.10 | 613.60 K | $4.07 B |
| 09/01/2026 | $55.95 | $55.03 (-1.64%) | $55.95 | $54.86 | 610.54 K | $4.13 B |
| 08/31/2026 | $54.75 | $54.83 (0.15%) | $55.00 | $53.56 | 842.80 K | $4.12 B |
| 08/28/2026 | $54.60 | $53.81 (-1.45%) | $54.63 | $53.72 | 869.33 K | $4.04 B |
| 08/27/2026 | $54.99 | $54.38 (-1.11%) | $55.73 | $53.45 | 990.40 K | $4.09 B |
| 08/26/2026 | $54.08 | $55.10 (1.89%) | $55.78 | $53.82 | 1.23 M | $4.14 B |
| 08/25/2026 | $54.19 | $54.23 (0.07%) | $54.91 | $54.10 | 1.36 M | $4.07 B |
| 08/24/2026 | $54.40 | $54.70 (0.55%) | $54.84 | $53.94 | 1.19 M | $4.11 B |
| 08/21/2026 | $54.90 | $54.50 (-0.73%) | $55.58 | $54.00 | 1.26 M | $4.10 B |
| 08/20/2026 | $55.50 | $54.39 (-2%) | $56.10 | $54.25 | 1.12 M | $4.09 B |
| 08/19/2026 | $55.00 | $54.71 (-0.53%) | $55.34 | $53.68 | 998.90 K | $4.11 B |
| 08/18/2026 | $54.21 | $54.54 (0.61%) | $54.87 | $53.85 | 953.81 K | $4.10 B |
| 08/17/2026 | $53.06 | $52.98 (-0.15%) | $53.50 | $52.10 | 840.82 K | $3.98 B |
| 08/14/2026 | $52.25 | $53.44 (2.28%) | $54.12 | $52.11 | 934.71 K | $4.02 B |
| 08/13/2026 | $50.56 | $51.66 (2.18%) | $51.91 | $50.42 | 1.03 M | $3.88 B |
| 08/12/2026 | $51.29 | $51.25 (-0.08%) | $51.78 | $51.14 | 672.05 K | $3.85 B |
| 08/11/2026 | $51.72 | $51.11 (-1.18%) | $52.69 | $50.99 | 1.61 M | $3.84 B |
| 08/10/2026 | $49.54 | $51.27 (3.49%) | $51.35 | $49.42 | 1.39 M | $3.85 B |
| 08/07/2026 | $49.42 | $49.18 (-0.49%) | $50.48 | $48.80 | 1.15 M | $3.70 B |
| 08/06/2026 | $50.00 | $50.17 (0.34%) | $51.18 | $49.71 | 2.28 M | $3.77 B |
| 08/05/2026 | $49.00 | $48.35 (-1.33%) | $49.02 | $47.80 | 972.04 K | $3.63 B |
| 08/04/2026 | $48.59 | $48.68 (0.19%) | $48.99 | $47.40 | 1.05 M | $3.66 B |
| 08/03/2026 | $49.61 | $49.39 (-0.44%) | $50.14 | $48.83 | 1.05 M | $3.71 B |
| 07/31/2026 | $50.05 | $50.57 (1.04%) | $50.61 | $49.61 | 754.40 K | $3.33 B |
| 07/30/2026 | $49.83 | $50.02 (0.38%) | $50.36 | $49.26 | 887.51 K | $3.30 B |
| 07/29/2026 | $51.15 | $50.60 (-1.08%) | $51.43 | $50.39 | 1.24 M | $3.34 B |
| 07/28/2026 | $48.83 | $49.39 (1.15%) | $49.86 | $48.49 | 1.15 M | $3.26 B |
| 07/27/2026 | $49.26 | $48.83 (-0.87%) | $50.01 | $48.55 | 744.30 K | $3.22 B |
| 07/24/2026 | $50.61 | $50.43 (-0.36%) | $51.53 | $50.20 | 832.14 K | $3.32 B |
| 07/23/2026 | $52.14 | $51.71 (-0.82%) | $52.54 | $51.39 | 990.21 K | $3.41 B |
| 07/22/2026 | $51.29 | $51.62 (0.64%) | $52.09 | $51.03 | 734.34 K | $3.40 B |
| 07/21/2026 | $51.54 | $50.93 (-1.18%) | $51.74 | $50.39 | 897.72 K | $3.36 B |
| 07/20/2026 | $50.98 | $51.11 (0.26%) | $51.34 | $50.66 | 843.81 K | $3.37 B |
| 07/17/2026 | $50.40 | $50.28 (-0.24%) | $50.45 | $49.66 | 819.63 K | $3.31 B |
| 07/16/2026 | $48.71 | $49.87 (2.38%) | $50.08 | $48.70 | 1.18 M | $3.29 B |
| 07/15/2026 | $50.55 | $48.75 (-3.56%) | $50.57 | $48.69 | 783.26 K | $3.21 B |
| 07/14/2026 | $51.10 | $50.55 (-1.08%) | $51.30 | $50.18 | 693.83 K | $3.33 B |
| 07/13/2026 | $48.92 | $50.53 (3.29%) | $50.64 | $48.85 | 960.90 K | $3.33 B |
| 07/10/2026 | $48.30 | $48.32 (0.04%) | $48.47 | $47.44 | 495.10 K | $3.18 B |
| 07/09/2026 | $48.80 | $48.28 (-1.07%) | $49.21 | $48.15 | 612.02 K | $3.18 B |
| 07/08/2026 | $49.84 | $48.92 (-1.85%) | $49.93 | $48.69 | 682.32 K | $3.22 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.
