Kinetik Holdings Inc. - Class A Common Stock (KNTK)

50.57
+0.55 (1.10%)
NYSE· Last Trade: Aug 2nd, 2:05 AM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For Kinetik Holdings Inc. - Class A Common Stock (KNTK)

DateOpenHighLowCloseVolumeAdjusted Close
7/31/202650.0550.6149.6150.57754,37750.57
7/30/202649.8350.3649.2650.02887,50550.02
7/29/202651.1551.4350.3950.601,238,77050.60
7/28/202648.8349.8548.4949.391,148,17549.39
7/27/202649.2650.0148.5548.83744,26448.83
7/24/202650.6151.5350.2050.43832,13550.43
7/23/202652.1452.5451.3951.71990,20550.90
7/22/202651.2952.0951.0351.62734,34250.81
7/21/202651.5451.7450.3950.93897,71450.13
7/20/202650.9851.3450.6651.11843,80650.31
7/17/202650.4050.4549.6650.28819,62949.49
7/16/202648.7150.0848.7049.871,176,31349.09
7/15/202650.5550.5748.6948.75783,24447.99
7/14/202651.1051.3050.1850.55693,83049.76
7/13/202648.9250.6448.8550.53960,89749.74
7/10/202648.3048.4747.4448.32495,09147.56
7/09/202648.8049.2148.1548.28612,02347.52
7/08/202649.8449.9348.6948.92682,30648.15
7/07/202647.7949.6347.7949.12878,72148.35
7/06/202647.4548.3747.3947.45512,24246.71
7/02/202647.9848.1247.2647.75678,51547.00
7/01/202648.3248.6847.2747.60958,44246.85
6/30/202649.5250.0248.3348.34890,39447.58
6/29/202649.8150.1749.1349.42813,97448.65
6/26/202648.1249.8247.7349.753,842,32048.97
6/25/202648.3148.8447.4148.021,332,85647.27
6/24/202647.6148.8346.8248.151,053,57547.40
6/23/202646.9548.6346.7148.511,161,27147.75
6/22/202646.7447.6346.4447.011,136,58746.27
6/18/202645.2346.6044.2346.532,793,00345.80
6/17/202645.5045.7545.1945.731,005,39545.01
6/16/202645.1345.8845.0145.40957,17144.69
6/15/202645.9946.7745.5045.721,184,32545.00
6/12/202646.8248.5346.5147.441,004,38246.70
6/11/202648.0548.1546.8347.20675,85946.46
6/10/202646.0947.8245.9247.62947,56246.87
6/09/202645.2546.1345.0645.551,146,12444.84
6/08/202645.5445.6845.0345.66823,64344.94
6/05/202645.8146.1045.1445.19778,35044.48
6/04/202645.3246.1945.2945.78819,97645.06
6/03/202645.4446.5845.2345.991,167,09145.27
6/02/202645.5346.1545.4445.55690,84344.84
6/01/202645.9547.0045.4645.53590,44944.82
5/29/20260.0046.8645.3545.951,094,53145.23
5/28/202647.2947.9046.5946.64745,83345.91
5/27/202648.0948.1647.0147.40818,52746.66
5/26/202650.1250.5048.8849.06741,29748.29
5/22/202650.0050.6149.2050.53849,93349.74
5/21/202650.5650.7449.6350.14850,99549.35
5/20/202650.4251.3049.7550.20899,23149.41
5/19/202650.5851.4650.0050.80819,75950.00
5/18/202650.4651.2549.9150.591,016,77249.80
5/15/202650.8751.5150.3851.271,011,69650.47
5/14/202650.0051.0349.8450.94773,38250.14
5/13/202649.0049.7648.4049.75969,80348.97
5/12/202648.8149.0447.9248.901,028,09248.13
5/11/202647.5448.7246.9348.041,075,29447.29
5/08/202648.3648.6447.0947.541,301,05846.80
5/07/202645.8248.6945.7848.501,768,10547.74
5/06/202649.0049.7247.8748.221,416,70547.46
5/05/202650.4150.9349.5050.451,116,43449.66
5/04/202649.4250.9248.9250.691,824,53749.90