Skip to main content

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

44.05 -0.07 (-0.16%)
Official Closing Price Updated: 7:00 PM EDT, Jun 30, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2025 44.10 44.76 43.68 44.05 1,554,865 -0.07(-0.16%)
Jun 27, 2025 43.77 45.26 43.56 44.12 2,823,339 +0.20(+0.46%)
Jun 26, 2025 42.17 43.94 41.80 43.92 1,726,018 +2.02(+4.82%)
Jun 25, 2025 42.53 42.66 41.41 41.90 1,118,522 -0.68(-1.60%)
Jun 24, 2025 41.69 42.81 41.23 42.58 1,163,134 +0.99(+2.38%)
Jun 23, 2025 43.20 43.30 41.48 41.59 1,332,195 -1.27(-2.96%)
Jun 20, 2025 43.20 43.59 42.83 42.86 1,053,770 -0.03(-0.07%)
Jun 18, 2025 42.83 43.30 42.22 42.89 993,045 +0.08(+0.19%)
Jun 17, 2025 43.70 44.18 42.58 42.81 1,211,975 -0.89(-2.04%)
Jun 16, 2025 44.21 45.22 42.92 43.70 1,039,232 -0.49(-1.11%)
Jun 13, 2025 44.65 45.31 44.11 44.19 993,905 -0.28(-0.63%)
Jun 12, 2025 44.06 44.51 43.95 44.47 813,882 -0.16(-0.36%)
Jun 11, 2025 43.64 44.65 43.59 44.63 1,466,186 +1.32(+3.05%)
Jun 10, 2025 43.76 44.34 43.15 43.31 1,380,722 +0.03(+0.07%)
Jun 09, 2025 44.20 44.33 42.76 43.28 1,370,890 -0.79(-1.79%)
Jun 06, 2025 44.43 44.44 43.22 44.07 2,504,005 +0.35(+0.80%)
Jun 05, 2025 44.17 44.28 42.87 43.72 3,096,850 -1.93(-4.23%)
Jun 04, 2025 46.02 47.24 45.37 45.65 1,154,023 -0.47(-1.02%)
Jun 03, 2025 45.02 46.25 44.49 46.12 1,050,289 +1.05(+2.33%)
Jun 02, 2025 45.54 45.54 44.25 45.07 772,116 +0.53(+1.19%)
May 30, 2025 45.17 45.17 43.85 44.54 1,472,458 -0.66(-1.46%)
May 29, 2025 45.07 45.47 44.69 45.20 669,218 -0.36(-0.79%)
May 28, 2025 46.58 46.69 45.47 45.56 760,723 -0.70(-1.51%)
May 27, 2025 45.20 46.38 45.00 46.26 777,826 +1.42(+3.17%)
May 23, 2025 43.63 45.19 43.60 44.84 764,631 +0.43(+0.97%)
May 22, 2025 43.97 44.76 43.57 44.41 796,608 +0.05(+0.11%)
May 21, 2025 46.20 46.20 44.18 44.36 928,322 -1.84(-3.98%)
May 20, 2025 45.20 46.56 44.85 46.20 1,671,774 +1.25(+2.78%)
May 19, 2025 44.41 45.21 44.12 44.95 779,208 -0.41(-0.90%)
May 16, 2025 45.00 45.42 44.37 45.36 891,862 +0.16(+0.35%)
May 15, 2025 45.60 46.54 45.04 45.20 1,825,894 -1.40(-3.00%)
May 14, 2025 44.64 47.45 44.02 46.60 4,569,847 +1.63(+3.62%)
May 13, 2025 43.38 45.20 43.05 44.97 1,046,844 +1.64(+3.78%)
May 12, 2025 43.70 44.47 42.88 43.33 903,214 +1.62(+3.88%)
May 09, 2025 42.34 42.76 41.67 41.71 819,044 -0.66(-1.56%)
May 08, 2025 41.56 42.57 41.12 42.37 1,577,258 +2.03(+5.03%)
May 07, 2025 41.09 41.09 39.83 40.34 1,350,317 -0.16(-0.40%)
May 06, 2025 40.38 40.72 39.33 40.50 1,201,050 +0.38(+0.95%)
May 05, 2025 41.02 41.10 39.91 40.12 1,060,864 -1.44(-3.46%)
May 02, 2025 41.69 42.08 40.73 41.56 1,009,219 +0.46(+1.12%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.