5 DAY PERFORMANCE
-4.52%
1 MONTH PERFORMANCE
-3.86%
3 MONTH PERFORMANCE
+9.27%
6 MONTH PERFORMANCE
+38.01%
YEAR-TO-DATE PERFORMANCE
+25.91%
1 YEAR PERFORMANCE
+0.93%
Kinetik Holdings Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/13/2026 | $49.00 | $49.75 (1.53%) | $49.76 | $48.40 | 966.68 K | $3.28 B |
| 05/12/2026 | $48.81 | $48.90 (0.18%) | $49.04 | $47.92 | 1.03 M | $3.22 B |
| 05/11/2026 | $47.54 | $48.04 (1.05%) | $48.72 | $46.93 | 1.08 M | $3.17 B |
| 05/08/2026 | $48.36 | $47.54 (-1.7%) | $48.64 | $47.09 | 1.30 M | $3.13 B |
| 05/07/2026 | $45.82 | $48.50 (5.85%) | $48.69 | $45.78 | 1.77 M | $3.20 B |
| 05/06/2026 | $49.00 | $48.22 (-1.59%) | $49.72 | $47.87 | 1.42 M | $3.18 B |
| 05/05/2026 | $50.41 | $50.45 (0.08%) | $50.93 | $49.50 | 1.12 M | $3.33 B |
| 05/04/2026 | $49.42 | $50.69 (2.57%) | $50.93 | $48.92 | 1.82 M | $3.34 B |
| 05/01/2026 | $49.34 | $49.39 (0.1%) | $50.04 | $48.61 | 1.63 M | $3.16 B |
| 04/30/2026 | $48.80 | $50.54 (3.57%) | $51.11 | $48.70 | 1.49 M | $3.24 B |
| 04/29/2026 | $49.35 | $49.63 (0.57%) | $49.73 | $48.94 | 862.09 K | $3.18 B |
| 04/28/2026 | $48.14 | $48.87 (1.52%) | $48.92 | $47.79 | 1.22 M | $3.13 B |
| 04/27/2026 | $47.60 | $47.70 (0.21%) | $48.09 | $47.23 | 739.30 K | $3.06 B |
| 04/24/2026 | $47.23 | $47.47 (0.51%) | $47.50 | $46.32 | 562.80 K | $3.04 B |
| 04/23/2026 | $48.55 | $48.12 (-0.89%) | $48.66 | $47.90 | 837.33 K | $3.08 B |
| 04/22/2026 | $47.68 | $48.04 (0.76%) | $48.15 | $47.50 | 1.54 M | $3.08 B |
| 04/21/2026 | $46.59 | $46.88 (0.62%) | $47.54 | $46.52 | 1.10 M | $3.00 B |
| 04/20/2026 | $46.70 | $46.52 (-0.39%) | $47.47 | $46.46 | 583.60 K | $2.98 B |
| 04/17/2026 | $46.56 | $46.67 (0.24%) | $47.09 | $45.77 | 987.20 K | $2.99 B |
| 04/16/2026 | $47.46 | $47.38 (-0.17%) | $47.86 | $46.92 | 466.50 K | $3.04 B |
| 04/15/2026 | $47.49 | $46.79 (-1.47%) | $47.49 | $46.23 | 457.85 K | $3.00 B |
| 04/14/2026 | $47.30 | $47.02 (-0.59%) | $47.61 | $46.09 | 908.52 K | $3.01 B |
| 04/13/2026 | $47.79 | $47.21 (-1.21%) | $48.71 | $46.88 | 978.90 K | $3.02 B |
| 04/10/2026 | $45.66 | $47.29 (3.57%) | $47.54 | $45.54 | 1.49 M | $3.03 B |
| 04/09/2026 | $45.50 | $45.76 (0.57%) | $47.17 | $45.30 | 1.39 M | $2.93 B |
| 04/08/2026 | $45.12 | $45.60 (1.06%) | $45.99 | $44.61 | 1.25 M | $2.92 B |
| 04/07/2026 | $46.34 | $47.15 (1.75%) | $47.57 | $46.25 | 1.07 M | $3.02 B |
| 04/06/2026 | $46.15 | $46.73 (1.26%) | $47.72 | $46.11 | 841.44 K | $2.99 B |
| 04/02/2026 | $47.15 | $46.66 (-1.04%) | $47.31 | $46.29 | 1.39 M | $2.99 B |
| 04/01/2026 | $46.74 | $45.81 (-1.99%) | $46.94 | $45.21 | 2.52 M | $2.93 B |
| 03/31/2026 | $48.32 | $48.41 (0.19%) | $49.23 | $46.88 | 1.25 M | $3.10 B |
| 03/30/2026 | $49.37 | $48.60 (-1.56%) | $49.55 | $47.88 | 820.60 K | $3.11 B |
| 03/27/2026 | $48.62 | $48.58 (-0.08%) | $49.37 | $48.14 | 890.30 K | $3.11 B |
| 03/26/2026 | $47.72 | $48.64 (1.93%) | $48.99 | $47.31 | 984.33 K | $3.12 B |
| 03/25/2026 | $47.44 | $47.21 (-0.48%) | $47.49 | $46.44 | 885.00 K | $3.02 B |
| 03/24/2026 | $46.26 | $46.77 (1.1%) | $47.16 | $45.68 | 797.14 K | $3.00 B |
| 03/23/2026 | $45.34 | $45.81 (1.04%) | $46.57 | $45.21 | 765.06 K | $2.93 B |
| 03/20/2026 | $47.08 | $45.88 (-2.55%) | $47.50 | $45.70 | 1.75 M | $2.94 B |
| 03/19/2026 | $46.21 | $46.61 (0.87%) | $46.98 | $45.83 | 772.20 K | $2.99 B |
| 03/18/2026 | $45.54 | $45.77 (0.51%) | $46.53 | $45.23 | 1.14 M | $2.93 B |
| 03/17/2026 | $45.30 | $45.40 (0.22%) | $46.10 | $44.87 | 728.75 K | $2.91 B |
| 03/16/2026 | $44.37 | $44.63 (0.59%) | $45.08 | $43.54 | 1.10 M | $2.86 B |
| 03/13/2026 | $45.30 | $44.84 (-1.02%) | $45.51 | $43.96 | 1.12 M | $2.87 B |
| 03/12/2026 | $46.19 | $45.14 (-2.27%) | $46.64 | $45.14 | 672.98 K | $2.89 B |
| 03/11/2026 | $45.38 | $46.14 (1.67%) | $46.24 | $44.57 | 856.90 K | $2.96 B |
| 03/10/2026 | $45.20 | $45.21 (0.02%) | $45.90 | $44.59 | 1.59 M | $2.90 B |
| 03/09/2026 | $45.60 | $45.37 (-0.5%) | $45.88 | $44.65 | 1.35 M | $2.91 B |
| 03/06/2026 | $45.80 | $45.58 (-0.48%) | $46.16 | $45.05 | 974.33 K | $2.92 B |
| 03/05/2026 | $45.89 | $45.73 (-0.35%) | $46.64 | $44.87 | 1.32 M | $2.93 B |
| 03/04/2026 | $46.30 | $45.60 (-1.51%) | $46.71 | $45.20 | 1.31 M | $2.92 B |
| 03/03/2026 | $46.10 | $46.41 (0.67%) | $46.45 | $44.90 | 1.60 M | $2.97 B |
| 03/02/2026 | $46.62 | $46.92 (0.64%) | $47.50 | $45.99 | 2.28 M | $3.01 B |
| 02/27/2026 | $45.31 | $45.49 (0.4%) | $45.82 | $44.64 | 3.90 M | $2.91 B |
| 02/26/2026 | $44.57 | $47.00 (5.45%) | $48.37 | $44.25 | 3.72 M | $3.01 B |
| 02/25/2026 | $43.89 | $43.51 (-0.87%) | $44.17 | $42.57 | 1.26 M | $2.79 B |
| 02/24/2026 | $44.67 | $44.18 (-1.1%) | $44.67 | $43.05 | 1.88 M | $2.83 B |
| 02/23/2026 | $45.52 | $44.75 (-1.69%) | $46.00 | $43.66 | 1.20 M | $2.87 B |
| 02/20/2026 | $44.80 | $45.56 (1.7%) | $45.76 | $44.46 | 1.77 M | $2.82 B |
| 02/19/2026 | $47.00 | $44.71 (-4.87%) | $47.00 | $43.84 | 4.51 M | $2.77 B |
| 02/18/2026 | $41.59 | $44.54 (7.09%) | $45.05 | $40.91 | 4.26 M | $2.76 B |
| 02/17/2026 | $41.94 | $40.99 (-2.27%) | $41.94 | $40.26 | 832.98 K | $2.54 B |
| 02/13/2026 | $40.54 | $41.54 (2.47%) | $41.90 | $40.54 | 913.70 K | $2.57 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.
