Kinetik Holdings Inc (KNTK)

Overview News Price History Option Chain Why KNTK Down? Discussions Forecast Stock Split Dividend History

Kinetik Holdings Inc Stock (KNTK) Price History

The historical daily chart and data for Kinetik Holdings Inc stock (KNTK), adjusted for splits and dividends, show that the latest closing stock price as of May 09, 2024, is $38.96.

Kinetik Holdings Inc all-time high stock price is $40.42, occurred on March 28, 2024.
The lowest Kinetik Holdings Inc stock price recorded was $26.32 on May 04, 2023. Since then, Kinetik Holdings Inc's stock price has risen over 48.05% to $38.96 now.
The 52-week high stock price for KNTK is $40.42, representing a 3.75% increase from the current share price, occurred on March 28, 2024.
The 52-week low stock price for KNTK is $28.82, indicating a -26.03% decrease from the current share price, occurred on May 11, 2023.
The closing price of Kinetik Holdings Inc (KNTK) stock in the beginning of 2023 was $36.50. The stock closed the year at $35.88, a loss of over -1.71% for the year.

The table below shows more information about KNTK historical price data:

Daily

Weekly

Monthly

30D

60D

YTD

Date	High	Low	High - Low	Volume	% Change
May 09, 2024	$39.77	$38.62	$1.15	488,745.0	-1.04%
May 08, 2024	$39.67	$38.84	$0.83	542,949.0	+0.41%
May 07, 2024	$39.55	$38.38	$1.17	738,602.0	+2.22%
May 06, 2024	$38.72	$38.21	$0.51	298,930.0	+0.45%
May 03, 2024	$38.44	$37.85	$0.585	326,550.0	-0.10%
May 02, 2024	$38.63	$37.96	$0.67	555,847.0	+1.00%
May 01, 2024	$38.55	$37.65	$0.905	397,211.0	-1.28%
Apr 30, 2024	$39.77	$38.27	$1.50	352,770.0	-2.49%
Apr 29, 2024	$39.40	$38.91	$0.485	313,949.0	+0.74%
Apr 26, 2024	$39.12	$37.98	$1.14	305,261.0	-0.43%
Apr 25, 2024	$39.55	$38.85	$0.6999	344,074.0	+0.03%
Apr 24, 2024	$39.25	$38.28	$0.97	464,758.0	+1.63%
Apr 23, 2024	$39.27	$38.33	$0.94	523,764.0	-1.18%
Apr 22, 2024	$39.26	$38.37	$0.8934	512,109.0	+0.21%
Apr 19, 2024	$39.33	$38.61	$0.72	580,598.0	+0.80%
Apr 18, 2024	$38.70	$38.05	$0.65	424,761.0	+0.29%
Apr 17, 2024	$39.25	$38.35	$0.90	475,361.0	+0.10%
Apr 16, 2024	$38.49	$37.67	$0.82	460,038.0	+0.39%
Apr 15, 2024	$39.27	$38.24	$1.03	475,312.0	-1.74%
Apr 12, 2024	$39.72	$38.70	$1.02	562,584.0	-0.79%
Apr 11, 2024	$39.49	$38.74	$0.75	283,435.0	+0.28%
Apr 10, 2024	$39.28	$38.62	$0.66	430,117.0	+0.51%

Kinetik Holdings Inc Stock (KNTK) Year by Year Price History

In this detailed analysis, we present a comprehensive overview of the price movements of Kinetik Holdings Inc stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of KNTK shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Kinetik Holdings Inc stock price history provides a foundation for understanding how the company's stock has evolved over time.

Kinetik Holdings Inc Stock (KNTK) Price History 2024

Month	High	Low	High - Low	Volume	% Change
May, 2024	$39.77	$37.65	$2.12	3,837,579.0	+1.62%
Apr, 2024	$40.33	$37.67	$2.66	10,545,945.0	-3.84%
Mar, 2024	$40.42	$34.27	$6.15	20,759,804.0	+12.88%
Feb, 2024	$36.10	$31.73	$4.37	6,661,670.0	+8.61%
Jan, 2024	$34.55	$32.11	$2.44	7,477,108.0	-2.63%

Kinetik Holdings Inc Stock (KNTK) Price History 2023

Month	High	Low	High - Low	Volume	% Change
Dec, 2023	$37.17	$32.15	$5.02	10,338,985.0	-8.14%
Nov, 2023	$37.17	$33.41	$3.76	3,633,696.0	+2.60%
Oct, 2023	$36.57	$31.31	$5.26	3,842,948.0	+5.01%
Sep, 2023	$35.93	$32.70	$3.23	5,090,216.0	-3.87%
Aug, 2023	$36.42	$33.79	$2.63	3,445,047.0	-2.47%
Jul, 2023	$36.99	$34.38	$2.61	3,833,520.0	+2.45%
Jun, 2023	$35.67	$32.02	$3.65	4,435,217.0	+8.02%
May, 2023	$32.61	$26.32	$6.29	5,200,051.0	+5.62%
Apr, 2023	$32.38	$29.43	$2.95	3,595,320.0	-1.60%
Mar, 2023	$32.76	$28.66	$4.10	4,932,263.0	+0.00%