-
5 DAY PERFORMANCE
+1.80% -
1 MONTH PERFORMANCE
+9.93% -
3 MONTH PERFORMANCE
+14.93% -
6 MONTH PERFORMANCE
+23.91% -
YEAR-TO-DATE PERFORMANCE
+45.24% -
1 YEAR PERFORMANCE
+46.07%
Kinetik Holdings Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 10/07/2024 | $48.25 | $48.51 (0.54%) | $48.69 | $47.85 | 529,021 | $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 |
| 09/20/2024 | $46.26 | $45.82 (-0.95%) | $46.78 | $45.80 | 952,810 | $2.74 B |
| 09/19/2024 | $46.35 | $46.24 (-0.24%) | $46.48 | $45.85 | 358,625 | $2.76 B |
| 09/18/2024 | $46.16 | $45.85 (-0.67%) | $47.41 | $45.80 | 529,343 | $2.74 B |
| 09/17/2024 | $45.88 | $45.90 (0.04%) | $46.29 | $45.60 | 496,507 | $2.74 B |
| 09/16/2024 | $45.01 | $45.60 (1.31%) | $45.80 | $44.87 | 386,238 | $2.73 B |
| 09/13/2024 | $43.81 | $44.66 (1.94%) | $44.70 | $43.54 | 498,313 | $2.67 B |
| 09/12/2024 | $43.69 | $43.53 (-0.37%) | $43.97 | $43.19 | 319,805 | $2.60 B |
| 09/11/2024 | $43.47 | $43.40 (-0.16%) | $43.96 | $42.92 | 461,900 | $2.59 B |
| 09/10/2024 | $43.60 | $43.62 (0.05%) | $43.90 | $43.26 | 388,100 | $2.61 B |
| 09/09/2024 | $44.24 | $43.61 (-1.42%) | $44.63 | $43.31 | 397,200 | $2.61 B |
| 09/06/2024 | $44.68 | $44.13 (-1.23%) | $45.15 | $43.80 | 510,130 | $2.64 B |
| 09/05/2024 | $44.74 | $44.42 (-0.72%) | $45.60 | $44.24 | 494,213 | $2.66 B |
| 09/04/2024 | $43.51 | $44.39 (2.02%) | $45.18 | $43.51 | 720,614 | $2.65 B |
| 09/03/2024 | $43.93 | $43.41 (-1.18%) | $44.07 | $43.21 | 362,400 | $2.60 B |
| 08/30/2024 | $44.60 | $44.24 (-0.81%) | $44.98 | $44.10 | 580,343 | $2.65 B |
| 08/29/2024 | $42.62 | $44.61 (4.67%) | $44.62 | $42.62 | 656,152 | $2.67 B |
| 08/28/2024 | $42.94 | $42.52 (-0.98%) | $43.03 | $42.35 | 276,844 | $2.54 B |
| 08/27/2024 | $42.91 | $43.09 (0.42%) | $43.37 | $42.78 | 300,018 | $2.58 B |
| 08/26/2024 | $43.65 | $43.24 (-0.94%) | $44.01 | $43.00 | 272,061 | $2.59 B |
| 08/23/2024 | $42.82 | $43.30 (1.12%) | $43.56 | $42.82 | 343,932 | $2.59 B |
| 08/22/2024 | $42.75 | $42.45 (-0.7%) | $43.25 | $42.40 | 253,486 | $2.54 B |
| 08/21/2024 | $43.81 | $42.64 (-2.67%) | $43.86 | $42.47 | 302,242 | $2.55 B |
| 08/20/2024 | $43.79 | $43.43 (-0.82%) | $43.79 | $42.77 | 387,200 | $2.60 B |
| 08/19/2024 | $43.54 | $43.79 (0.57%) | $44.25 | $43.48 | 319,600 | $2.62 B |
| 08/16/2024 | $43.18 | $43.52 (0.79%) | $43.80 | $42.94 | 377,153 | $2.60 B |
| 08/15/2024 | $42.94 | $43.66 (1.68%) | $43.88 | $42.87 | 969,526 | $2.61 B |
| 08/14/2024 | $40.69 | $42.16 (3.61%) | $42.17 | $40.62 | 500,210 | $2.52 B |
| 08/13/2024 | $40.81 | $40.69 (-0.29%) | $41.11 | $40.42 | 283,900 | $2.43 B |
| 08/12/2024 | $40.96 | $40.86 (-0.24%) | $41.11 | $40.64 | 410,300 | $2.44 B |
| 08/09/2024 | $41.31 | $40.65 (-1.6%) | $41.57 | $40.40 | 641,541 | $2.43 B |
| 08/08/2024 | $40.13 | $41.39 (3.14%) | $41.98 | $39.60 | 929,400 | $2.47 B |
| 08/07/2024 | $41.26 | $40.25 (-2.45%) | $41.41 | $40.17 | 640,613 | $2.41 B |
| 08/06/2024 | $38.88 | $40.49 (4.14%) | $41.05 | $38.88 | 1.27 M | $2.42 B |
| 08/05/2024 | $39.78 | $38.59 (-2.99%) | $39.78 | $37.85 | 360,112 | $2.23 B |
| 08/02/2024 | $41.22 | $40.29 (-2.26%) | $41.26 | $39.70 | 720,400 | $2.33 B |
| 08/01/2024 | $41.51 | $41.81 (0.72%) | $42.01 | $40.80 | 602,931 | $2.42 B |
| 07/31/2024 | $41.55 | $41.48 (-0.17%) | $42.12 | $41.36 | 410,000 | $2.40 B |
| 07/30/2024 | $41.49 | $41.44 (-0.12%) | $41.49 | $40.85 | 426,903 | $2.40 B |
| 07/29/2024 | $41.23 | $41.31 (0.19%) | $41.75 | $41.07 | 436,000 | $2.39 B |
| 07/26/2024 | $42.19 | $41.98 (-0.5%) | $42.45 | $41.83 | 599,705 | $2.43 B |
| 07/25/2024 | $42.85 | $41.95 (-2.1%) | $43.01 | $41.81 | 568,249 | $2.43 B |
| 07/24/2024 | $44.44 | $42.69 (-3.94%) | $44.45 | $42.66 | 630,727 | $2.47 B |
| 07/23/2024 | $45.13 | $44.46 (-1.48%) | $45.13 | $44.32 | 613,600 | $2.57 B |
| 07/22/2024 | $45.00 | $45.14 (0.31%) | $45.27 | $44.27 | 475,320 | $2.61 B |
| 07/19/2024 | $44.13 | $45.04 (2.06%) | $45.17 | $43.85 | 575,374 | $2.61 B |
| 07/18/2024 | $43.19 | $44.03 (1.94%) | $44.22 | $43.19 | 669,436 | $2.55 B |
| 07/17/2024 | $43.48 | $43.29 (-0.44%) | $43.96 | $43.23 | 543,296 | $2.51 B |
| 07/16/2024 | $42.69 | $43.31 (1.45%) | $43.34 | $42.40 | 735,028 | $2.51 B |
| 07/15/2024 | $43.15 | $42.56 (-1.37%) | $43.40 | $42.54 | 338,900 | $2.46 B |
| 07/12/2024 | $42.79 | $42.83 (0.09%) | $42.99 | $42.52 | 405,395 | $2.48 B |
| 07/11/2024 | $42.62 | $42.42 (-0.47%) | $43.04 | $42.36 | 308,562 | $2.45 B |
| 07/10/2024 | $41.75 | $42.17 (1.01%) | $42.27 | $41.64 | 309,870 | $2.44 B |
| 07/09/2024 | $42.21 | $41.78 (-1.02%) | $42.21 | $41.57 | 651,693 | $2.42 B |
| 07/08/2024 | $42.25 | $42.21 (-0.09%) | $42.83 | $42.15 | 320,821 | $2.44 B |