NYSE - Delayed Quote
USD
Kinetik Holdings Inc. (KNTK)
56.60
-1.49
(-2.56%)
At close: October 30 at 4:00:03 PM EDT
56.60
0.00
(0.00%)
After hours: October 30 at 5:05:00 PM EDT
Trade KNTK on Coinbase
Trading disclosure
The above button links to Coinbase. Yahoo Finance is not a broker-dealer or investment adviser and does not offer securities or cryptocurrencies for sale or facilitate trading. Coinbase pays us for certain activity generated through this link. Prices displayed are informational.
Learn more Currency in USD
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Oct 30, 2026
58.50
58.90
56.35
56.60
56.60
1,030,100
Oct 29, 2026
57.59
58.62
57.00
58.09
58.09
1,254,600
Oct 28, 2026
56.28
57.71
55.64
56.61
56.61
1,520,900
Oct 27, 2026
56.01
56.31
55.01
55.75
55.75
940,500
Oct 26, 2026
55.51
56.33
55.51
55.97
55.97
597,900
Oct 23, 2026
0.81
Dividend
Dividends on any given ex-date include regular and any special dividends
Oct 23, 2026
54.22
56.29
54.00
55.70
55.70
1,141,700
Oct 22, 2026
55.97
56.25
53.48
54.64
53.83
1,026,700
Oct 21, 2026
54.38
55.81
54.38
55.69
54.86
973,800
Oct 20, 2026
55.29
55.33
54.37
54.52
53.71
791,700
Oct 19, 2026
55.06
55.75
54.38
54.65
53.84
1,066,900
Oct 16, 2026
53.82
55.37
53.82
55.30
54.48
897,400
Oct 15, 2026
55.04
55.04
52.67
53.44
52.65
1,588,900
Oct 14, 2026
56.22
56.22
54.22
54.59
53.78
1,102,200
Oct 13, 2026
55.24
56.03
54.95
55.55
54.73
1,618,300
Oct 12, 2026
54.00
54.55
53.91
54.53
53.72
821,300
Oct 9, 2026
54.23
54.89
53.42
53.46
52.67
740,100
Oct 8, 2026
54.09
54.60
53.63
54.41
53.60
1,106,000
Oct 7, 2026
53.95
54.12
53.06
53.72
52.92
1,385,700
Oct 6, 2026
52.85
54.35
52.54
53.95
53.15
1,298,900
Oct 5, 2026
52.67
53.69
52.02
53.08
52.29
1,083,300
Oct 2, 2026
50.94
52.63
50.74
52.53
51.75
1,745,000
Oct 1, 2026
50.00
51.57
49.20
51.01
50.25
1,322,800
Sep 30, 2026
51.34
51.77
50.16
50.20
49.46
1,343,200
Sep 29, 2026
50.54
52.07
50.54
51.16
50.40
1,818,100
Sep 28, 2026
51.80
51.80
50.54
51.21
50.45
1,063,100
Sep 25, 2026
52.00
52.49
50.92
51.21
50.45
1,100,300
Sep 24, 2026
53.30
53.46
52.27
52.54
51.76
962,000
Sep 23, 2026
53.00
53.78
52.76
52.92
52.14
1,222,500
Sep 22, 2026
52.51
54.01
52.39
52.39
51.61
1,392,300
Sep 21, 2026
53.05
53.69
52.61
53.24
52.45
1,168,500
Sep 18, 2026
53.43
55.11
53.11
53.50
52.71
3,903,800
Sep 17, 2026
53.59
54.70
53.58
53.68
52.88
1,313,400
Sep 16, 2026
54.60
55.23
53.26
53.84
53.04
1,568,400
Sep 15, 2026
54.83
55.32
53.60
54.70
53.89
1,307,800
Sep 14, 2026
55.43
55.43
53.92
54.55
53.74
1,389,800
Sep 11, 2026
54.00
54.86
54.00
54.75
53.94
1,052,000
Sep 10, 2026
56.50
56.92
54.10
54.20
53.40
1,660,300
Sep 9, 2026
55.81
55.89
54.01
54.55
53.74
950,000
Sep 8, 2026
55.01
55.56
54.63
54.98
54.16
1,127,800
Sep 4, 2026
53.66
54.66
53.30
54.43
53.62
723,000
Sep 3, 2026
54.15
54.74
53.53
54.33
53.52
750,500
Sep 2, 2026
54.64
55.00
54.10
54.12
53.32
613,600
Sep 1, 2026
55.95
55.95
54.86
55.03
54.21
610,500
Aug 31, 2026
54.75
55.00
53.56
54.83
54.02
842,800
Aug 28, 2026
54.60
54.63
53.72
53.81
53.01
869,300
Aug 27, 2026
54.99
55.73
53.45
54.38
53.57
990,400
Aug 26, 2026
54.08
55.78
53.82
55.10
54.28
1,227,700
Aug 25, 2026
54.19
54.91
54.10
54.23
53.43
1,362,500
Aug 24, 2026
54.40
54.84
53.94
54.70
53.89
1,193,600
Aug 21, 2026
54.90
55.58
54.00
54.50
53.69
1,258,000
Aug 20, 2026
55.50
56.10
54.25
54.39
53.58
1,119,400
Aug 19, 2026
55.00
55.34
53.68
54.71
53.90
998,900
Aug 18, 2026
54.21
54.87
53.85
54.54
53.73
953,800
Aug 17, 2026
53.06
53.50
52.10
52.98
52.19
840,800
Aug 14, 2026
52.25
54.12
52.11
53.44
52.65
934,700
Aug 13, 2026
50.56
51.91
50.42
51.66
50.89
1,027,400
Aug 12, 2026
51.29
51.78
51.14
51.25
50.49
671,900
Aug 11, 2026
51.72
52.69
50.99
51.11
50.35
1,605,100
Aug 10, 2026
49.54
51.35
49.42
51.27
50.51
1,392,600
Aug 7, 2026
49.42
50.48
48.80
49.18
48.45
1,145,800
Aug 6, 2026
50.00
51.18
49.71
50.17
49.43
2,278,200
Aug 5, 2026
49.00
49.02
47.80
48.35
47.63
972,000
Aug 4, 2026
48.59
48.99
47.40
48.68
47.96
1,045,700
Aug 3, 2026
49.61
50.14
48.83
49.39
48.66
1,050,600
Jul 31, 2026
50.05
50.61
49.61
50.57
49.82
754,400
Jul 30, 2026
49.83
50.36
49.26
50.02
49.28
887,500
Jul 29, 2026
51.15
51.43
50.39
50.60
49.85
1,238,800
Jul 28, 2026
48.83
49.86
48.49
49.39
48.66
1,148,200
Jul 27, 2026
49.26
50.01
48.55
48.83
48.11
744,300
Jul 24, 2026
0.81
Dividend
Dividends on any given ex-date include regular and any special dividends
Jul 24, 2026
50.61
51.53
50.20
50.43
49.68
832,100
Jul 23, 2026
52.14
52.54
51.39
51.71
50.15
990,200
Jul 22, 2026
51.29
52.09
51.03
51.62
50.06
734,300
Jul 21, 2026
51.54
51.74
50.39
50.93
49.39
897,700
Jul 20, 2026
50.98
51.34
50.66
51.11
49.56
843,800
Jul 17, 2026
50.40
50.45
49.66
50.28
48.76
819,600
Jul 16, 2026
48.71
50.08
48.70
49.87
48.36
1,176,300
Jul 15, 2026
50.55
50.57
48.69
48.75
47.28
783,200
Jul 14, 2026
51.10
51.30
50.18
50.55
49.02
693,800
Jul 13, 2026
48.92
50.64
48.85
50.53
49.00
960,900
Jul 10, 2026
48.30
48.47
47.44
48.32
46.86
495,100
Jul 9, 2026
48.80
49.21
48.15
48.28
46.82
612,000
Jul 8, 2026
49.84
49.93
48.69
48.92
47.44
682,300
Jul 7, 2026
47.79
49.63
47.79
49.12
47.63
876,100
Jul 6, 2026
47.45
48.37
47.39
47.45
46.01
512,200
Jul 2, 2026
47.98
48.12
47.26
47.75
46.31
678,500
Jul 1, 2026
48.32
48.68
47.27
47.60
46.16
957,700
Jun 30, 2026
49.52
50.02
48.33
48.34
46.88
890,400
Jun 29, 2026
49.81
50.17
49.13
49.42
47.92
814,000
Jun 26, 2026
48.12
49.82
47.73
49.75
48.24
3,842,300
Jun 25, 2026
48.31
48.84
47.41
48.02
46.57
1,332,800
Jun 24, 2026
47.61
48.83
46.82
48.15
46.69
1,053,600
Jun 23, 2026
46.95
48.63
46.71
48.51
47.04
1,161,000
Jun 22, 2026
46.74
47.63
46.44
47.01
45.59
1,136,500
Jun 18, 2026
45.23
46.60
44.23
46.53
45.12
2,793,000
Jun 17, 2026
45.50
45.75
45.19
45.73
44.35
1,005,400
Jun 16, 2026
45.13
45.88
45.01
45.40
44.03
957,200
Jun 15, 2026
45.99
46.77
45.50
45.72
44.34
1,184,300
Jun 12, 2026
46.82
48.53
46.51
47.44
46.00
1,004,400
Jun 11, 2026
48.05
48.15
46.83
47.20
45.77
675,800
Jun 10, 2026
46.09
47.82
45.92
47.62
46.18
947,500
Jun 9, 2026
45.25
46.13
45.06
45.55
44.17
1,146,100
Jun 8, 2026
45.54
45.68
45.03
45.66
44.28
823,600
Jun 5, 2026
45.81
46.10
45.14
45.19
43.82
778,300
Jun 4, 2026
45.32
46.19
45.29
45.78
44.39
820,000
Jun 3, 2026
45.44
46.58
45.23
45.99
44.60
1,167,100
Jun 2, 2026
45.53
46.15
45.44
45.55
44.17
690,800
Jun 1, 2026
45.95
47.00
45.46
45.53
44.15
590,400
May 29, 2026
46.36
46.86
45.35
45.95
44.56
1,094,500
May 28, 2026
47.29
47.90
46.59
46.64
45.23
745,800
May 27, 2026
48.09
48.16
47.01
47.40
45.97
818,500
May 26, 2026
50.12
50.50
48.88
49.06
47.58
741,000
May 22, 2026
50.00
50.61
49.20
50.53
49.00
849,400
May 21, 2026
50.56
50.75
49.63
50.14
48.62
850,900
May 20, 2026
50.42
51.30
49.75
50.20
48.68
899,200
May 19, 2026
50.58
51.46
50.00
50.80
49.26
819,800
May 18, 2026
50.46
51.25
49.92
50.59
49.06
1,016,700
May 15, 2026
50.87
51.51
50.38
51.27
49.72
1,011,700
May 14, 2026
50.00
51.04
49.84
50.94
49.40
773,300
May 13, 2026
49.00
49.76
48.40
49.75
48.24
970,200
May 12, 2026
48.81
49.04
47.92
48.90
47.42
1,028,100
May 11, 2026
47.54
48.72
46.93
48.04
46.59
1,075,300
May 8, 2026
48.36
48.64
47.09
47.54
46.10
1,301,100
May 7, 2026
45.82
48.69
45.78
48.50
47.03
1,768,100
May 6, 2026
49.00
49.72
47.87
48.22
46.76
1,416,600
May 5, 2026
50.41
50.93
49.50
50.45
48.92
1,116,400
May 4, 2026
49.42
50.93
48.92
50.69
49.16
1,824,500
May 1, 2026
49.34
50.04
48.61
49.39
47.90
1,631,500
Apr 30, 2026
48.80
51.11
48.70
50.54
49.01
1,486,700
Apr 29, 2026
49.35
49.73
48.94
49.63
48.13
861,800
Apr 28, 2026
48.14
48.92
47.79
48.87
47.39
1,219,700
Apr 27, 2026
47.60
48.09
47.23
47.70
46.26
739,300
Apr 24, 2026
0.81
Dividend
Dividends on any given ex-date include regular and any special dividends
Apr 24, 2026
47.23
47.50
46.32
47.47
46.03
562,800
Apr 23, 2026
48.55
48.66
47.90
48.12
45.88
837,300
Apr 22, 2026
47.68
48.15
47.50
48.04
45.80
1,540,100
Apr 21, 2026
46.59
47.54
46.52
46.88
44.70
1,102,300
Apr 20, 2026
46.70
47.47
46.46
46.52
44.35
583,600
Apr 17, 2026
46.56
47.09
45.77
46.67
44.50
987,200
Apr 16, 2026
47.46
47.86
46.92
47.38
45.17
466,500
Apr 15, 2026
47.49
47.49
46.23
46.79
44.61
457,700
Apr 14, 2026
47.30
47.61
46.09
47.02
44.83
908,500
Apr 13, 2026
47.79
48.71
46.88
47.21
45.01
978,900
Apr 10, 2026
45.66
47.54
45.54
47.29
45.09
1,492,900
Apr 9, 2026
45.50
47.17
45.30
45.76
43.63
1,388,800
Apr 8, 2026
45.12
45.99
44.61
45.60
43.48
1,248,700
Apr 7, 2026
46.34
47.57
46.25
47.15
44.95
1,072,600
Apr 6, 2026
46.15
47.72
46.11
46.73
44.55
841,400
Apr 2, 2026
47.15
47.31
46.29
46.66
44.49
1,385,100
Apr 1, 2026
46.74
46.94
45.21
45.81
43.68
2,515,700
Mar 31, 2026
48.32
49.23
46.88
48.41
46.16
1,253,000
Mar 30, 2026
49.37
49.55
47.88
48.60
46.34
820,600
Mar 27, 2026
48.62
49.37
48.14
48.58
46.32
890,300
Mar 26, 2026
47.72
48.99
47.31
48.64
46.37
984,300
Mar 25, 2026
47.44
47.49
46.44
47.21
45.01
885,000
Mar 24, 2026
46.26
47.16
45.68
46.77
44.59
797,100
Mar 23, 2026
45.34
46.57
45.21
45.81
43.68
765,000
Mar 20, 2026
47.08
47.50
45.70
45.88
43.74
1,753,200
Mar 19, 2026
46.21
46.98
45.83
46.61
44.44
772,200
Mar 18, 2026
45.54
46.53
45.23
45.77
43.64
1,136,000
Mar 17, 2026
45.30
46.10
44.87
45.40
43.29
728,700
Mar 16, 2026
44.37
45.08
43.54
44.63
42.55
1,096,200
Mar 13, 2026
45.30
45.51
43.96
44.84
42.75
1,117,200
Mar 12, 2026
46.19
46.64
45.14
45.14
43.04
672,900
Mar 11, 2026
45.38
46.24
44.57
46.14
43.99
856,800
Mar 10, 2026
45.20
45.90
44.59
45.21
43.10
1,594,200
Mar 9, 2026
45.60
45.88
44.65
45.37
43.26
1,353,700
Mar 6, 2026
45.80
46.16
45.05
45.58
43.46
974,300
Mar 5, 2026
45.89
46.64
44.87
45.73
43.60
1,322,400
Mar 4, 2026
46.30
46.71
45.20
45.60
43.48
1,312,500
Mar 3, 2026
46.10
46.45
44.90
46.41
44.25
1,604,500
Mar 2, 2026
46.62
47.50
45.99
46.92
44.73
2,279,200
Feb 27, 2026
45.31
45.82
44.64
45.49
43.37
3,902,300
Feb 26, 2026
44.57
48.37
44.25
47.00
44.81
3,722,400
Feb 25, 2026
43.89
44.17
42.57
43.51
41.48
1,261,700
Feb 24, 2026
44.67
44.67
43.05
44.18
42.12
1,876,000
Feb 23, 2026
45.52
46.00
43.66
44.75
42.67
1,196,700
Feb 20, 2026
44.80
45.76
44.46
45.56
43.44
1,767,800
Feb 19, 2026
47.00
47.00
43.84
44.71
42.63
4,505,000
Feb 18, 2026
41.59
45.05
40.91
44.54
42.47
4,261,800
Feb 17, 2026
41.94
41.94
40.26
40.99
39.08
832,800
Feb 13, 2026
40.54
41.90
40.54
41.54
39.61
913,700
Feb 12, 2026
41.83
42.42
40.42
40.46
38.58
982,400
Feb 11, 2026
42.47
42.50
41.26
41.87
39.92
889,400
Feb 10, 2026
42.20
42.60
41.56
41.75
39.81
1,076,700
Feb 9, 2026
41.44
42.54
41.02
42.25
40.28
1,057,500
Feb 6, 2026
0.81
Dividend
Dividends on any given ex-date include regular and any special dividends
Feb 6, 2026
39.70
41.59
39.69
41.58
39.64
1,360,300
Feb 5, 2026
41.25
41.25
39.69
40.82
38.15
1,360,500
Feb 4, 2026
41.71
42.30
40.53
41.28
38.58
1,534,000
Feb 3, 2026
40.72
41.64
40.22
41.25
38.55
1,265,300
Feb 2, 2026
40.00
41.53
39.95
40.13
37.50
1,886,200
Jan 30, 2026
40.51
41.25
39.90
40.91
38.23
1,572,500
Jan 29, 2026
41.18
41.72
40.55
40.69
38.02
1,469,400
Jan 28, 2026
39.68
40.78
39.68
40.65
37.99
1,384,500
Jan 27, 2026
39.01
40.00
38.93
39.46
36.88
898,500
Jan 26, 2026
40.00
40.15
39.36
39.90
37.29
1,002,900
Jan 23, 2026
39.95
40.95
39.40
39.78
37.17
1,714,800
Jan 22, 2026
39.19
39.65
38.81
39.30
36.73
664,400
Jan 21, 2026
39.28
39.95
38.85
39.13
36.57
1,053,700
Jan 20, 2026
38.35
39.42
38.25
38.68
36.15
1,156,300
Jan 16, 2026
37.45
39.64
37.25
38.64
36.11
1,666,900
Jan 15, 2026
37.30
37.96
36.50
37.54
35.08
697,400
Jan 14, 2026
37.24
37.96
37.12
37.45
35.00
1,043,700
Jan 13, 2026
37.01
37.40
36.05
37.21
34.77
758,200
Jan 12, 2026
36.70
37.05
36.22
36.56
34.17
690,600
Jan 9, 2026
36.80
37.21
35.93
36.70
34.30
926,900
Jan 8, 2026
35.56
37.03
35.33
36.49
34.10
868,800
Jan 7, 2026
35.44
35.85
34.66
35.58
33.25
936,700
Jan 6, 2026
36.52
36.71
35.38
35.65
33.31
1,192,000
Jan 5, 2026
37.50
37.50
35.32
36.44
34.05
1,439,300
Jan 2, 2026
36.05
36.74
35.08
36.46
34.07
801,100
Dec 31, 2025
36.09
36.52
35.93
36.05
33.69
649,300
Dec 30, 2025
35.72
36.37
35.72
35.98
33.62
725,000
Dec 29, 2025
35.76
35.93
35.41
35.79
33.45
908,300
Dec 26, 2025
35.68
35.81
35.05
35.46
33.14
601,500
Dec 24, 2025
35.06
35.99
35.06
35.73
33.39
404,600
Dec 23, 2025
34.56
35.93
34.44
35.56
33.23
986,300
Dec 22, 2025
34.08
34.86
33.82
34.56
32.30
677,300
Dec 19, 2025
33.60
34.05
33.38
33.62
31.42
1,573,900
Dec 18, 2025
34.46
34.51
33.52
33.58
31.38
900,000
Dec 17, 2025
34.00
35.06
34.00
34.53
32.27
1,430,500
Dec 16, 2025
35.18
35.36
33.81
33.92
31.70
1,213,700
Dec 15, 2025
36.62
36.94
35.34
35.52
33.19
1,192,700
Dec 12, 2025
37.93
37.93
36.32
36.45
34.06
1,118,500
Dec 11, 2025
38.07
38.74
37.09
37.66
35.19
1,798,900
Dec 10, 2025
37.47
38.60
37.19
38.32
35.81
3,048,400
Dec 9, 2025
36.80
38.10
36.80
37.14
34.71
1,037,900
Dec 8, 2025
36.68
37.21
36.15
36.94
34.52
1,270,900
Dec 5, 2025
37.00
37.89
36.68
36.89
34.47
800,700
Dec 4, 2025
35.90
37.01
35.60
37.00
34.58
804,900
Dec 3, 2025
34.62
36.01
34.52
35.87
33.52
609,800
Dec 2, 2025
35.79
35.94
34.51
34.52
32.26
1,052,300
Dec 1, 2025
34.40
35.67
34.40
35.26
32.95
1,162,900
Nov 28, 2025
34.00
34.96
33.99
34.68
32.41
443,700
Nov 26, 2025
33.71
34.76
33.70
33.86
31.64
1,096,700
Nov 25, 2025
32.60
33.42
32.26
33.34
31.16
1,035,800
Nov 24, 2025
32.77
33.20
31.91
32.70
30.56
1,441,700
Nov 21, 2025
31.38
32.67
31.33
32.65
30.51
1,956,500
Nov 20, 2025
32.67
33.39
31.62
31.68
29.60
1,196,300
Nov 19, 2025
32.76
33.06
32.34
32.47
30.34
807,300
Nov 18, 2025
32.78
33.43
32.65
33.17
31.00
945,900
Nov 17, 2025
34.06
34.13
32.50
32.83
30.68
1,449,700
Nov 14, 2025
32.97
34.90
32.90
34.50
32.24
1,024,400
Nov 13, 2025
33.85
34.33
32.70
32.89
30.74
1,023,400
Nov 12, 2025
34.94
35.29
33.82
33.86
31.64
1,303,500
Nov 11, 2025
34.44
35.52
34.28
35.02
32.73
938,300
Nov 10, 2025
35.32
35.74
33.81
33.96
31.74
1,455,700
Nov 7, 2025
34.12
35.14
33.81
34.95
32.66
1,508,900
Nov 6, 2025
35.31
35.62
33.85
34.29
32.04
2,919,300
Nov 5, 2025
37.65
38.83
37.12
37.33
34.88
1,221,300
Nov 4, 2025
37.32
37.83
36.92
37.44
34.99
881,200
Nov 3, 2025
38.51
38.62
37.10
38.01
35.52
923,000
Oct 31, 2025
37.05
39.02
36.85
38.51
35.99
1,242,900
