Get the Stockscreener App
43.22
1.88%
-0.83
After Hours:
43.22
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 July 01, 2025, is $43.22.
- Kinetik Holdings Inc all-time high stock price is $67.60, occurred on January 21, 2025.
- 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 64.24% to $43.22 now.
- The 52-week high stock price for KNTK is $67.60, representing a 56.41% increase from the current share price, occurred on January 21, 2025.
- The 52-week low stock price for KNTK is $37.85, indicating a -12.42% decrease from the current share price, occurred on August 05, 2024.
- The closing price of Kinetik Holdings Inc (KNTK) stock in the beginning of 2024 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
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Jul 01, 2025 | $44.26 | $43.11 | $1.15 | 942,874.0 | -1.88% |
| Jun 30, 2025 | $44.76 | $43.68 | $1.08 | 1,554,852.0 | -0.16% |
| Jun 27, 2025 | $45.26 | $43.56 | $1.70 | 2,823,338.0 | +0.46% |
| Jun 26, 2025 | $43.94 | $41.80 | $2.14 | 1,726,018.0 | +4.82% |
| Jun 25, 2025 | $42.66 | $41.41 | $1.24 | 1,118,522.0 | -1.60% |
| Jun 24, 2025 | $42.81 | $41.23 | $1.58 | 1,156,206.0 | +2.38% |
| Jun 23, 2025 | $43.30 | $41.48 | $1.82 | 1,332,189.0 | -2.96% |
| Jun 20, 2025 | $43.59 | $42.83 | $0.765 | 1,021,028.0 | -0.07% |
| Jun 18, 2025 | $43.30 | $42.22 | $1.08 | 992,884.0 | +0.19% |
| Jun 17, 2025 | $44.18 | $42.58 | $1.60 | 1,211,970.0 | -2.04% |
| Jun 16, 2025 | $45.22 | $42.92 | $2.30 | 1,038,927.0 | -1.11% |
| Jun 13, 2025 | $45.31 | $44.11 | $1.20 | 991,942.0 | -0.63% |
| Jun 12, 2025 | $44.51 | $43.95 | $0.56 | 813,772.0 | -0.36% |
| Jun 11, 2025 | $44.65 | $43.59 | $1.06 | 1,465,977.0 | +3.05% |
| Jun 10, 2025 | $44.34 | $43.15 | $1.19 | 1,380,719.0 | +0.07% |
| Jun 09, 2025 | $44.33 | $42.76 | $1.57 | 1,370,829.0 | -1.79% |
| Jun 06, 2025 | $44.44 | $43.22 | $1.22 | 2,504,003.0 | +0.80% |
| Jun 05, 2025 | $44.28 | $42.87 | $1.41 | 3,096,610.0 | -4.23% |
| Jun 04, 2025 | $47.24 | $45.37 | $1.88 | 1,154,023.0 | -1.02% |
| Jun 03, 2025 | $46.25 | $44.49 | $1.76 | 1,050,277.0 | +2.33% |
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 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Jul, 2025 | $44.26 | $43.11 | $1.15 | 942,874.0 | +0.00% |
| Jun, 2025 | $47.24 | $41.23 | $6.01 | 29,518,810.0 | -2.96% |
| May, 2025 | $47.45 | $39.33 | $8.12 | 25,764,792.0 | +7.74% |
| Apr, 2025 | $54.15 | $39.37 | $14.78 | 19,657,407.0 | -20.41% |
| Mar, 2025 | $59.22 | $48.65 | $10.57 | 17,568,666.0 | -10.97% |
| Feb, 2025 | $66.27 | $53.51 | $12.76 | 15,409,449.0 | -9.45% |
| Jan, 2025 | $67.60 | $56.96 | $10.64 | 12,806,517.0 | +13.61% |
Kinetik Holdings Inc Stock (KNTK) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $59.01 | $54.06 | $4.95 | 11,249,280.0 | -4.10% |
| Nov, 2024 | $62.55 | $47.50 | $15.05 | 11,177,583.0 | +21.27% |
| Oct, 2024 | $51.97 | $44.57 | $7.40 | 9,831,475.0 | +7.53% |
| Sep, 2024 | $47.80 | $42.92 | $4.88 | 8,970,407.0 | +2.31% |
| Aug, 2024 | $44.98 | $37.85 | $7.13 | 11,179,659.0 | +6.65% |
| Jul, 2024 | $45.27 | $40.85 | $4.42 | 10,296,919.0 | +0.10% |
| Jun, 2024 | $41.69 | $38.83 | $2.86 | 7,872,483.0 | +1.10% |
| May, 2024 | $41.77 | $37.65 | $4.12 | 10,748,889.0 | +6.91% |
| 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% |
4.24%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):