Indicators

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

40.99 +1.16 (+2.91%)

Official Closing Price Updated: 7:00 PM EDT, May 31, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 29, 2024	33.57	35.41	33.11	34.64	1,020,846	+1.68(+5.09%)
Feb 28, 2024	32.53	33.06	32.47	32.97	332,283	+0.44(+1.36%)
Feb 27, 2024	33.20	33.49	32.47	32.53	285,349	-0.68(-2.04%)
Feb 26, 2024	33.13	33.99	33.10	33.20	317,772	-0.08(-0.24%)
Feb 23, 2024	33.43	33.54	33.10	33.28	416,951	-0.10(-0.29%)
Feb 22, 2024	32.99	33.57	32.82	33.38	268,700	+0.19(+0.56%)
Feb 21, 2024	32.45	33.32	32.33	33.19	280,417	+0.62(+1.90%)
Feb 20, 2024	32.75	32.98	32.37	32.57	423,706	-0.14(-0.44%)
Feb 16, 2024	31.77	32.80	31.65	32.72	324,486	+0.86(+2.71%)
Feb 15, 2024	30.91	32.00	30.91	31.86	288,014	+0.97(+3.14%)
Feb 14, 2024	31.23	31.23	30.67	30.89	324,968	-0.10(-0.31%)
Feb 13, 2024	31.41	31.41	30.89	30.98	292,724	-0.67(-2.12%)
Feb 12, 2024	31.64	31.80	31.51	31.65	394,437	+0.15(+0.49%)
Feb 09, 2024	31.35	31.58	31.17	31.50	199,442	+0.26(+0.83%)
Feb 08, 2024	31.44	31.45	30.99	31.24	308,369	-0.25(-0.79%)
Feb 07, 2024	31.32	31.57	31.08	31.49	279,667	+0.36(+1.17%)
Feb 06, 2024	31.17	31.49	31.04	31.13	385,946	+0.07(+0.22%)
Feb 05, 2024	30.84	31.46	30.44	31.06	284,685	-0.07(-0.22%)
Feb 02, 2024	31.35	31.38	30.84	31.13	234,118	-0.39(-1.25%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.