5 DAY PERFORMANCE
-16.78%
1 MONTH PERFORMANCE
-12.22%
3 MONTH PERFORMANCE
-10.17%
6 MONTH PERFORMANCE
+1.43%
YEAR-TO-DATE PERFORMANCE
+25.91%
1 YEAR PERFORMANCE
+11.52%
Kinetik Holdings Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 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 |
| 07/07/2026 | $47.79 | $49.12 (2.78%) | $49.63 | $47.79 | 876.15 K | $3.24 B |
| 07/06/2026 | $47.45 | $47.45 (0%) | $48.37 | $47.39 | 512.24 K | $3.13 B |
| 07/02/2026 | $47.98 | $47.75 (-0.48%) | $48.12 | $47.26 | 678.52 K | $3.15 B |
| 07/01/2026 | $48.32 | $47.60 (-1.49%) | $48.68 | $47.27 | 957.74 K | $3.14 B |
| 06/30/2026 | $49.52 | $48.34 (-2.38%) | $50.02 | $48.33 | 890.44 K | $3.19 B |
| 06/29/2026 | $49.81 | $49.42 (-0.78%) | $50.17 | $49.13 | 814.00 K | $3.26 B |
| 06/26/2026 | $48.12 | $49.75 (3.39%) | $49.82 | $47.73 | 3.84 M | $3.28 B |
| 06/25/2026 | $48.31 | $48.02 (-0.6%) | $48.84 | $47.41 | 1.33 M | $3.16 B |
| 06/24/2026 | $47.61 | $48.15 (1.13%) | $48.83 | $46.82 | 1.05 M | $3.17 B |
| 06/23/2026 | $46.95 | $48.51 (3.32%) | $48.63 | $46.71 | 1.16 M | $3.20 B |
| 06/22/2026 | $46.74 | $47.01 (0.58%) | $47.63 | $46.44 | 1.14 M | $3.10 B |
| 06/18/2026 | $45.23 | $46.53 (2.87%) | $46.60 | $44.23 | 2.79 M | $3.07 B |
| 06/17/2026 | $45.50 | $45.73 (0.51%) | $45.75 | $45.19 | 1.01 M | $3.01 B |
| 06/16/2026 | $45.13 | $45.40 (0.6%) | $45.88 | $45.01 | 957.20 K | $2.99 B |
| 06/15/2026 | $45.99 | $45.72 (-0.59%) | $46.77 | $45.50 | 1.18 M | $3.01 B |
| 06/12/2026 | $46.82 | $47.44 (1.32%) | $48.53 | $46.51 | 1.00 M | $3.13 B |
| 06/11/2026 | $48.05 | $47.20 (-1.77%) | $48.15 | $46.83 | 675.86 K | $3.11 B |
| 06/10/2026 | $46.09 | $47.62 (3.32%) | $47.82 | $45.92 | 947.56 K | $3.14 B |
| 06/09/2026 | $45.25 | $45.55 (0.66%) | $46.13 | $45.06 | 1.15 M | $3.00 B |
| 06/08/2026 | $45.54 | $45.66 (0.26%) | $45.68 | $45.03 | 823.64 K | $3.01 B |
| 06/05/2026 | $45.81 | $45.19 (-1.35%) | $46.10 | $45.14 | 778.35 K | $2.98 B |
| 06/04/2026 | $45.32 | $45.78 (1.02%) | $46.19 | $45.29 | 820.00 K | $3.02 B |
| 06/03/2026 | $45.44 | $45.99 (1.21%) | $46.58 | $45.23 | 1.17 M | $3.03 B |
| 06/02/2026 | $45.53 | $45.55 (0.04%) | $46.15 | $45.44 | 690.85 K | $3.00 B |
| 06/01/2026 | $45.95 | $45.53 (-0.91%) | $47.00 | $45.46 | 590.45 K | $3.00 B |
| 05/29/2026 | $46.36 | $45.95 (-0.88%) | $46.86 | $45.35 | 1.09 M | $3.03 B |
| 05/28/2026 | $47.29 | $46.64 (-1.37%) | $47.90 | $46.59 | 745.83 K | $3.07 B |
| 05/27/2026 | $48.09 | $47.40 (-1.43%) | $48.16 | $47.01 | 818.53 K | $3.12 B |
| 05/26/2026 | $50.12 | $49.06 (-2.11%) | $50.50 | $48.88 | 741.30 K | $3.23 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.
