5 DAY PERFORMANCE
-6.43%
1 MONTH PERFORMANCE
-2.68%
3 MONTH PERFORMANCE
-6.57%
6 MONTH PERFORMANCE
+28.00%
YEAR-TO-DATE PERFORMANCE
+25.91%
1 YEAR PERFORMANCE
+2.88%
Kinetik Holdings Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 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 | $30.67 M |
| 06/17/2026 | $45.50 | $45.73 (0.51%) | $45.75 | $45.19 | 1.01 M | $30.14 M |
| 06/16/2026 | $45.13 | $45.40 (0.6%) | $45.88 | $45.01 | 957.20 K | $29.92 M |
| 06/15/2026 | $45.99 | $45.72 (-0.59%) | $46.77 | $45.50 | 1.18 M | $30.13 M |
| 06/12/2026 | $46.82 | $47.44 (1.32%) | $48.53 | $46.51 | 1.00 M | $31.27 M |
| 06/11/2026 | $48.05 | $47.20 (-1.77%) | $48.15 | $46.83 | 675.86 K | $31.11 M |
| 06/10/2026 | $46.09 | $47.62 (3.32%) | $47.82 | $45.92 | 947.56 K | $31.39 M |
| 06/09/2026 | $45.25 | $45.55 (0.66%) | $46.13 | $45.06 | 1.15 M | $30.02 M |
| 06/08/2026 | $45.54 | $45.66 (0.26%) | $45.68 | $45.03 | 823.64 K | $30.09 M |
| 06/05/2026 | $45.81 | $45.19 (-1.35%) | $46.10 | $45.14 | 778.35 K | $29.78 M |
| 06/04/2026 | $45.32 | $45.78 (1.02%) | $46.19 | $45.29 | 820.00 K | $30.17 M |
| 06/03/2026 | $45.44 | $45.99 (1.21%) | $46.58 | $45.23 | 1.17 M | $30.31 M |
| 06/02/2026 | $45.53 | $45.55 (0.04%) | $46.15 | $45.44 | 690.85 K | $30.02 M |
| 06/01/2026 | $45.95 | $45.53 (-0.91%) | $47.00 | $45.46 | 590.45 K | $30.01 M |
| 05/29/2026 | $46.36 | $45.95 (-0.88%) | $46.86 | $45.35 | 1.09 M | $30.29 M |
| 05/28/2026 | $47.29 | $46.64 (-1.37%) | $47.90 | $46.59 | 745.83 K | $30.74 M |
| 05/27/2026 | $48.09 | $47.40 (-1.43%) | $48.16 | $47.01 | 818.53 K | $31.24 M |
| 05/26/2026 | $50.12 | $49.06 (-2.11%) | $50.50 | $48.88 | 741.30 K | $32.34 M |
| 05/22/2026 | $50.00 | $50.53 (1.06%) | $50.61 | $49.20 | 849.93 K | $33.30 M |
| 05/21/2026 | $50.56 | $50.14 (-0.83%) | $50.75 | $49.63 | 851.00 K | $33.05 M |
| 05/20/2026 | $50.42 | $50.20 (-0.44%) | $51.30 | $49.75 | 899.23 K | $33.09 M |
| 05/19/2026 | $50.58 | $50.80 (0.43%) | $51.46 | $50.00 | 819.80 K | $33.48 M |
| 05/18/2026 | $50.46 | $50.59 (0.26%) | $51.25 | $49.92 | 1.02 M | $33.34 M |
| 05/15/2026 | $50.87 | $51.27 (0.79%) | $51.51 | $50.38 | 1.01 M | $33.79 M |
| 05/14/2026 | $50.00 | $50.94 (1.88%) | $51.04 | $49.84 | 773.38 K | $33.57 M |
| 05/13/2026 | $49.00 | $49.75 (1.53%) | $49.76 | $48.40 | 970.23 K | $32.79 M |
| 05/12/2026 | $48.81 | $48.90 (0.18%) | $49.04 | $47.92 | 1.03 M | $32.23 M |
| 05/11/2026 | $47.54 | $48.04 (1.05%) | $48.72 | $46.93 | 1.08 M | $31.66 M |
| 05/08/2026 | $48.36 | $47.54 (-1.7%) | $48.64 | $47.09 | 1.30 M | $31.33 M |
| 05/07/2026 | $45.82 | $48.50 (5.85%) | $48.69 | $45.78 | 1.77 M | $31.97 M |
| 05/06/2026 | $49.00 | $48.22 (-1.59%) | $49.72 | $47.87 | 1.42 M | $31.78 M |
| 05/05/2026 | $50.41 | $50.45 (0.08%) | $50.93 | $49.50 | 1.12 M | $33.25 M |
| 05/04/2026 | $49.42 | $50.69 (2.57%) | $50.93 | $48.92 | 1.82 M | $33.41 M |
| 05/01/2026 | $49.34 | $49.39 (0.1%) | $50.04 | $48.61 | 1.63 M | $32.55 M |
| 04/30/2026 | $48.80 | $50.54 (3.57%) | $51.11 | $48.70 | 1.49 M | $33.31 M |
| 04/29/2026 | $49.35 | $49.63 (0.57%) | $49.73 | $48.94 | 862.09 K | $32.71 M |
| 04/28/2026 | $48.14 | $48.87 (1.52%) | $48.92 | $47.79 | 1.22 M | $32.21 M |
| 04/27/2026 | $47.60 | $47.70 (0.21%) | $48.09 | $47.23 | 739.30 K | $31.44 M |
| 04/24/2026 | $47.23 | $47.47 (0.51%) | $47.50 | $46.32 | 562.80 K | $31.29 M |
| 04/23/2026 | $48.55 | $48.12 (-0.89%) | $48.66 | $47.90 | 837.33 K | $31.72 M |
| 04/22/2026 | $47.68 | $48.04 (0.76%) | $48.15 | $47.50 | 1.54 M | $31.66 M |
| 04/21/2026 | $46.59 | $46.88 (0.62%) | $47.54 | $46.52 | 1.10 M | $30.90 M |
| 04/20/2026 | $46.70 | $46.52 (-0.39%) | $47.47 | $46.46 | 583.60 K | $30.66 M |
| 04/17/2026 | $46.56 | $46.67 (0.24%) | $47.09 | $45.77 | 987.20 K | $30.76 M |
| 04/16/2026 | $47.46 | $47.38 (-0.17%) | $47.86 | $46.92 | 466.50 K | $31.23 M |
| 04/15/2026 | $47.49 | $46.79 (-1.47%) | $47.49 | $46.23 | 457.85 K | $30.84 M |
| 04/14/2026 | $47.30 | $47.02 (-0.59%) | $47.61 | $46.09 | 908.52 K | $30.99 M |
| 04/13/2026 | $47.79 | $47.21 (-1.21%) | $48.71 | $46.88 | 978.90 K | $31.12 M |
| 04/10/2026 | $45.66 | $47.29 (3.57%) | $47.54 | $45.54 | 1.49 M | $31.17 M |
| 04/09/2026 | $45.50 | $45.76 (0.57%) | $47.17 | $45.30 | 1.39 M | $30.16 M |
| 04/08/2026 | $45.12 | $45.60 (1.06%) | $45.99 | $44.61 | 1.25 M | $30.05 M |
| 04/07/2026 | $46.34 | $47.15 (1.75%) | $47.57 | $46.25 | 1.07 M | $31.08 M |
| 04/06/2026 | $46.15 | $46.73 (1.26%) | $47.72 | $46.11 | 841.44 K | $30.80 M |
| 04/02/2026 | $47.15 | $46.66 (-1.04%) | $47.31 | $46.29 | 1.39 M | $30.75 M |
| 04/01/2026 | $46.74 | $45.81 (-1.99%) | $46.94 | $45.21 | 2.52 M | $30.19 M |
| 03/31/2026 | $48.32 | $48.41 (0.19%) | $49.23 | $46.88 | 1.25 M | $31.91 M |
| 03/30/2026 | $49.37 | $48.60 (-1.56%) | $49.55 | $47.88 | 820.60 K | $32.03 M |
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.
