5 DAY PERFORMANCE
+4.49%
1 MONTH PERFORMANCE
+12.74%
3 MONTH PERFORMANCE
+28.59%
6 MONTH PERFORMANCE
+44.58%
YEAR-TO-DATE PERFORMANCE
+14.83%
1 YEAR PERFORMANCE
+100.99%
Kinetik Holdings Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 01/17/2025 | $64.49 | $65.17 (1.05%) | $65.39 | $64.03 | 549,547 | $3.90 B |
| 01/16/2025 | $62.32 | $64.60 (3.66%) | $65.31 | $62.01 | 802,181 | $3.86 B |
| 01/15/2025 | $62.88 | $62.32 (-0.89%) | $63.34 | $62.02 | 672,130 | $3.73 B |
| 01/14/2025 | $60.61 | $61.92 (2.16%) | $61.94 | $60.61 | 430,600 | $3.70 B |
| 01/13/2025 | $60.18 | $60.60 (0.7%) | $61.07 | $59.94 | 411,522 | $3.62 B |
| 01/10/2025 | $60.31 | $60.41 (0.17%) | $60.88 | $59.76 | 461,490 | $3.61 B |
| 01/08/2025 | $58.87 | $59.65 (1.32%) | $60.25 | $58.51 | 439,110 | $3.57 B |
| 01/07/2025 | $58.63 | $59.42 (1.35%) | $59.83 | $58.47 | 523,439 | $3.55 B |
| 01/06/2025 | $60.15 | $58.50 (-2.74%) | $60.41 | $58.22 | 535,245 | $3.50 B |
| 01/03/2025 | $59.32 | $59.58 (0.44%) | $60.17 | $59.14 | 861,600 | $3.56 B |
| 01/02/2025 | $57.28 | $58.82 (2.69%) | $58.86 | $56.96 | 341,585 | $3.52 B |
| 12/31/2024 | $56.73 | $56.71 (-0.04%) | $57.30 | $56.47 | 425,620 | $3.39 B |
| 12/30/2024 | $56.38 | $56.60 (0.39%) | $57.19 | $55.60 | 325,809 | $3.39 B |
| 12/27/2024 | $57.03 | $56.41 (-1.09%) | $57.07 | $56.08 | 199,732 | $3.37 B |
| 12/26/2024 | $57.26 | $57.01 (-0.44%) | $57.43 | $56.58 | 387,005 | $3.41 B |
| 12/24/2024 | $57.60 | $57.68 (0.14%) | $58.03 | $57.24 | 197,629 | $3.45 B |
| 12/23/2024 | $57.09 | $57.35 (0.46%) | $57.56 | $56.30 | 564,000 | $3.43 B |
| 12/20/2024 | $54.09 | $57.76 (6.78%) | $57.99 | $54.09 | 1.48 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 |