MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,773.95
+0.66%
NASDAQ 100
$31,076.44
+0.87%
DOW JONES
$51,268.00
+0.18%
NASDAQ Composite
$27,477.31
+1.05%
RUSSELL 2000
$2,833.80
+0.66%
CBOE VIX
$15.52
+1.37%
Sector Heatmap
Technology+0.56%
Financials+0.73%
Healthcare+0.72%
Consumer Cycl+0.35%
Consumer Staples+0.63%
Energy+0.99%
Industrials+0.09%
Materials+1.31%
Real Estate-0.34%
Utilities+0.35%
Comm Services+1.17%
KNTK — Kinetik Holdings Inc.
NYSEKinetik Holdings Inc.
$53.08
+0.55(+1.05%)
- O
- 52.67
- H
- 53.69
- L
- 52.02
- V
- 1.07M
⏱️ End-of-day dataAs of Oct 5, 2026
Latest Close$53.08
Period Return+26.86%
Period High$56.92
Period Low$31.33
Avg Daily Volume1.21M
Total Trading Days365
KNTK — Historical OHLCV Price & Volume Table
Apr 23, 2025 — Oct 5, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 5, 2026 | $52.67 | $53.69 | $52.02 | $53.08 | +$0.55 | +1.05% | 1,068,685 | $53.26 | $52.02 $53.69 |
| Oct 2, 2026 | $50.94 | $52.63 | $50.74 | $52.53 | +$1.52 | +2.98% | 1,745,028 | $52.21 | $50.74 $52.63 |
| Oct 1, 2026 | $50.00 | $51.57 | $49.20 | $51.01 | +$0.81 | +1.61% | 1,322,765 | $50.89 | $49.20 $51.57 |
| Sep 30, 2026 | $51.34 | $51.77 | $50.16 | $50.20 | $-0.96 | -1.88% | 1,343,218 | $50.58 | $50.16 $51.77 |
| Sep 29, 2026 | $50.54 | $52.07 | $50.54 | $51.16 | $-0.05 | -0.10% | 1,818,147 | $51.11 | $50.54 $52.07 |
| Sep 28, 2026 | $51.80 | $51.80 | $50.54 | $51.21 | +$0.00 | +0.00% | 1,063,086 | $51.18 | $50.54 $51.80 |
| Sep 25, 2026 | $52.00 | $52.49 | $50.92 | $51.21 | $-1.33 | -2.53% | 1,100,330 | $51.40 | $50.92 $52.49 |
| Sep 24, 2026 | $53.30 | $53.46 | $52.27 | $52.54 | $-0.38 | -0.72% | 961,978 | $52.58 | $52.27 $53.46 |
| Sep 23, 2026 | $53.00 | $53.78 | $52.76 | $52.92 | +$0.53 | +1.01% | 1,222,478 | $53.23 | $52.76 $53.78 |
| Sep 22, 2026 | $52.51 | $54.01 | $52.39 | $52.39 | $-0.85 | -1.60% | 1,392,347 | $52.97 | $52.39 $54.01 |
| Sep 21, 2026 | $53.05 | $53.69 | $52.61 | $53.24 | $-0.26 | -0.49% | 1,168,523 | $53.31 | $52.61 $53.69 |
| Sep 18, 2026 | $53.43 | $55.11 | $53.11 | $53.50 | $-0.18 | -0.34% | 3,903,796 | $53.68 | $53.11 $55.11 |
| Sep 17, 2026 | $53.59 | $54.70 | $53.58 | $53.68 | $-0.16 | -0.30% | 1,313,124 | $53.92 | $53.58 $54.70 |
| Sep 16, 2026 | $54.60 | $55.23 | $53.26 | $53.84 | $-0.86 | -1.57% | 1,568,391 | $54.20 | $53.26 $55.23 |
| Sep 15, 2026 | $54.83 | $55.32 | $53.60 | $54.70 | +$0.15 | +0.27% | 1,155,879 | $54.45 | $53.60 $55.32 |
| Sep 14, 2026 | $55.43 | $55.43 | $53.92 | $54.55 | $-0.20 | -0.37% | 1,178,117 | $54.47 | $53.92 $55.43 |
| Sep 11, 2026 | $54.00 | $54.86 | $54.00 | $54.75 | +$0.55 | +1.01% | 1,181,517 | $54.61 | $54.00 $54.86 |
| Sep 10, 2026 | $56.50 | $56.92 | $54.10 | $54.20 | $-0.35 | -0.64% | 1,664,894 | $54.55 | $54.10 $56.92 |
| Sep 9, 2026 | $55.81 | $55.89 | $54.01 | $54.55 | $-0.43 | -0.78% | 950,377 | $54.71 | $54.01 $55.89 |
| Sep 8, 2026 | $55.01 | $55.56 | $54.63 | $54.98 | +$0.55 | +1.01% | 1,127,811 | $55.07 | $54.63 $55.56 |
| Sep 4, 2026 | $53.66 | $54.66 | $53.30 | $54.43 | +$0.10 | +0.18% | 723,028 | $54.32 | $53.30 $54.66 |
| Sep 3, 2026 | $54.15 | $54.74 | $53.53 | $54.33 | +$0.21 | +0.39% | 750,483 | $54.41 | $53.53 $54.74 |
| Sep 2, 2026 | $54.64 | $55.00 | $54.10 | $54.12 | $-0.91 | -1.65% | 613,532 | $54.33 | $54.10 $55.00 |
| Sep 1, 2026 | $55.95 | $55.95 | $54.86 | $55.03 | +$0.20 | +0.36% | 610,543 | $55.05 | $54.86 $55.95 |
| Aug 31, 2026 | $54.75 | $55.00 | $53.56 | $54.83 | +$1.02 | +1.90% | 842,806 | $54.47 | $53.56 $55.00 |
| Aug 28, 2026 | $54.60 | $54.63 | $53.72 | $53.81 | $-0.57 | -1.05% | 869,330 | $53.95 | $53.72 $54.63 |
| Aug 27, 2026 | $54.99 | $55.73 | $53.45 | $54.38 | $-0.72 | -1.31% | 990,396 | $54.21 | $53.45 $55.73 |
| Aug 26, 2026 | $54.08 | $55.78 | $53.82 | $55.10 | +$0.87 | +1.60% | 1,227,653 | $55.21 | $53.82 $55.78 |
| Aug 25, 2026 | $54.19 | $54.91 | $54.10 | $54.23 | $-0.47 | -0.86% | 1,362,463 | $54.55 | $54.10 $54.91 |
| Aug 24, 2026 | $54.40 | $54.84 | $53.94 | $54.70 | +$0.20 | +0.37% | 1,193,574 | $54.55 | $53.94 $54.84 |