5 DAY PERFORMANCE
+2.39%
1 MONTH PERFORMANCE
-7.02%
3 MONTH PERFORMANCE
+26.10%
6 MONTH PERFORMANCE
+45.03%
YEAR-TO-DATE PERFORMANCE
+72.99%
1 YEAR PERFORMANCE
+72.02%
Kinetik Holdings Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/20/2024 | $54.09 | $57.76 (6.78%) | $57.99 | $54.09 | 1.46 M | $3.45 B |
| 12/19/2024 | $55.00 | $54.57 (-0.78%) | $55.63 | $54.06 | 1.11 M | $3.26 B |
| 12/18/2024 | $56.07 | $54.64 (-2.55%) | $56.63 | $54.43 | 801,641 | $3.27 B |
| 12/17/2024 | $55.99 | $56.17 (0.32%) | $56.67 | $54.31 | 865,050 | $3.36 B |
| 12/16/2024 | $56.76 | $56.43 (-0.58%) | $57.19 | $55.79 | 802,515 | $3.38 B |
| 12/13/2024 | $58.03 | $56.81 (-2.1%) | $58.44 | $56.62 | 383,841 | $3.40 B |
| 12/12/2024 | $56.10 | $58.15 (3.65%) | $58.20 | $55.97 | 795,400 | $3.48 B |
| 12/11/2024 | $55.87 | $56.36 (0.88%) | $57.01 | $55.67 | 475,342 | $3.37 B |
| 12/10/2024 | $56.38 | $55.45 (-1.65%) | $56.81 | $55.26 | 680,840 | $3.32 B |
| 12/09/2024 | $58.50 | $56.27 (-3.81%) | $58.67 | $56.12 | 627,300 | $3.37 B |
| 12/06/2024 | $58.75 | $58.20 (-0.94%) | $58.93 | $57.02 | 455,400 | $3.48 B |
| 12/05/2024 | $57.08 | $58.77 (2.96%) | $59.01 | $57.08 | 369,964 | $3.52 B |
| 12/04/2024 | $57.50 | $57.08 (-0.73%) | $57.94 | $56.55 | 509,501 | $3.41 B |
| 12/03/2024 | $57.84 | $57.41 (-0.74%) | $57.90 | $57.21 | 235,209 | $3.43 B |
| 12/02/2024 | $58.95 | $57.18 (-3%) | $58.95 | $56.82 | 566,000 | $3.42 B |
| 11/29/2024 | $59.30 | $59.02 (-0.47%) | $59.58 | $58.41 | 415,335 | $3.53 B |
| 11/27/2024 | $58.86 | $58.66 (-0.34%) | $59.28 | $58.30 | 540,600 | $3.51 B |
| 11/26/2024 | $59.21 | $59.16 (-0.08%) | $60.00 | $58.37 | 642,022 | $3.54 B |
| 11/25/2024 | $61.68 | $59.18 (-4.05%) | $61.83 | $58.77 | 877,200 | $3.54 B |
| 11/22/2024 | $62.20 | $61.65 (-0.88%) | $62.50 | $61.18 | 537,998 | $3.69 B |
| 11/21/2024 | $61.20 | $62.14 (1.54%) | $62.55 | $60.65 | 521,900 | $3.72 B |
| 11/20/2024 | $60.21 | $60.59 (0.63%) | $60.64 | $59.87 | 407,900 | $3.62 B |
| 11/19/2024 | $58.53 | $60.14 (2.75%) | $60.15 | $58.53 | 610,800 | $3.60 B |
| 11/18/2024 | $57.90 | $59.29 (2.4%) | $59.33 | $57.90 | 478,974 | $3.55 B |
| 11/15/2024 | $57.19 | $57.69 (0.87%) | $58.00 | $57.07 | 529,150 | $3.45 B |
| 11/14/2024 | $56.16 | $57.06 (1.6%) | $57.10 | $55.76 | 515,112 | $3.41 B |
| 11/13/2024 | $56.33 | $55.71 (-1.1%) | $56.79 | $55.70 | 540,100 | $3.33 B |
| 11/12/2024 | $57.78 | $56.15 (-2.82%) | $57.79 | $55.91 | 478,010 | $3.36 B |
| 11/11/2024 | $58.00 | $57.52 (-0.83%) | $58.68 | $57.19 | 559,913 | $3.44 B |
| 11/08/2024 | $56.35 | $57.96 (2.86%) | $57.98 | $56.00 | 742,940 | $3.47 B |
| 11/07/2024 | $55.02 | $56.42 (2.54%) | $57.15 | $53.48 | 1.25 M | $3.37 B |
| 11/06/2024 | $51.76 | $52.48 (1.39%) | $53.41 | $51.75 | 938,929 | $3.14 B |
| 11/05/2024 | $48.86 | $49.99 (2.31%) | $50.18 | $48.86 | 543,524 | $2.99 B |
| 11/04/2024 | $47.94 | $48.74 (1.67%) | $48.85 | $47.86 | 297,940 | $2.92 B |
| 11/01/2024 | $49.00 | $47.76 (-2.53%) | $49.14 | $47.50 | 245,676 | $2.86 B |
| 10/31/2024 | $49.17 | $48.67 (-1.02%) | $49.67 | $48.66 | 255,324 | $2.91 B |
| 10/30/2024 | $48.98 | $49.03 (0.1%) | $49.46 | $48.75 | 258,324 | $2.93 B |
| 10/29/2024 | $48.90 | $48.88 (-0.04%) | $49.16 | $48.29 | 375,919 | $2.92 B |
| 10/28/2024 | $48.56 | $48.92 (0.74%) | $49.07 | $48.31 | 549,221 | $2.93 B |
| 10/25/2024 | $51.69 | $49.64 (-3.97%) | $51.97 | $49.08 | 1.23 M | $2.97 B |
| 10/24/2024 | $51.05 | $51.58 (1.04%) | $51.72 | $50.90 | 420,012 | $3.08 B |
| 10/23/2024 | $50.41 | $50.71 (0.6%) | $50.85 | $50.28 | 312,940 | $3.03 B |
| 10/22/2024 | $50.25 | $50.51 (0.52%) | $50.58 | $49.90 | 207,600 | $3.02 B |
| 10/21/2024 | $50.84 | $50.25 (-1.16%) | $51.16 | $50.12 | 339,253 | $3.00 B |
| 10/18/2024 | $50.38 | $50.64 (0.52%) | $50.83 | $49.88 | 394,346 | $3.03 B |
| 10/17/2024 | $49.90 | $49.72 (-0.36%) | $50.75 | $49.66 | 371,400 | $2.97 B |
| 10/16/2024 | $49.62 | $49.76 (0.28%) | $50.21 | $49.17 | 740,593 | $2.98 B |
| 10/15/2024 | $49.22 | $49.07 (-0.3%) | $49.35 | $48.83 | 374,200 | $2.93 B |
| 10/14/2024 | $49.69 | $49.89 (0.4%) | $50.07 | $49.57 | 478,100 | $2.98 B |
| 10/11/2024 | $48.54 | $49.69 (2.37%) | $49.70 | $48.54 | 490,300 | $2.97 B |
| 10/10/2024 | $48.78 | $48.54 (-0.49%) | $49.12 | $48.34 | 440,500 | $2.90 B |
| 10/09/2024 | $47.80 | $48.78 (2.05%) | $49.08 | $47.78 | 326,027 | $2.92 B |
| 10/08/2024 | $48.30 | $48.13 (-0.35%) | $48.54 | $47.62 | 511,318 | $2.88 B |
| 10/07/2024 | $48.25 | $48.51 (0.54%) | $48.69 | $47.85 | 530,432 | $2.90 B |
| 10/04/2024 | $47.89 | $48.46 (1.19%) | $48.49 | $47.80 | 358,810 | $2.90 B |
| 10/03/2024 | $46.82 | $47.65 (1.77%) | $47.80 | $46.48 | 352,928 | $2.85 B |
| 10/02/2024 | $46.35 | $46.72 (0.8%) | $46.95 | $45.96 | 455,800 | $2.79 B |
| 10/01/2024 | $44.66 | $45.91 (2.8%) | $46.01 | $44.57 | 500,408 | $2.75 B |
| 09/30/2024 | $44.73 | $45.26 (1.18%) | $45.33 | $44.47 | 408,300 | $2.71 B |
| 09/27/2024 | $45.00 | $44.91 (-0.2%) | $45.23 | $44.61 | 450,452 | $2.69 B |
| 09/26/2024 | $46.65 | $44.78 (-4.01%) | $46.81 | $44.74 | 503,246 | $2.68 B |
| 09/25/2024 | $47.46 | $47.21 (-0.53%) | $47.80 | $46.94 | 351,936 | $2.82 B |
| 09/24/2024 | $47.74 | $47.41 (-0.69%) | $47.74 | $47.00 | 272,515 | $2.83 B |
| 09/23/2024 | $45.99 | $47.28 (2.8%) | $47.34 | $45.99 | 358,400 | $2.83 B |