Menu

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

48.88 -0.04 (-0.08%)
Official Closing Price Updated: 7:00 PM EDT, Oct 29, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 29, 2024 48.90 49.16 48.29 48.88 375,919 -0.04(-0.08%)
Oct 28, 2024 48.56 49.07 48.31 48.92 549,060 -0.72(-1.45%)
Oct 25, 2024 51.69 51.97 49.08 49.64 1,233,734 -1.94(-3.76%)
Oct 24, 2024 51.05 51.72 50.90 51.58 419,886 +0.87(+1.72%)
Oct 23, 2024 50.41 50.85 50.27 50.71 312,940 +0.20(+0.40%)
Oct 22, 2024 50.25 50.58 49.90 50.51 207,572 +0.26(+0.52%)
Oct 21, 2024 50.84 51.16 50.12 50.25 339,253 -0.39(-0.77%)
Oct 18, 2024 50.38 50.83 49.88 50.64 394,347 +0.92(+1.85%)
Oct 17, 2024 49.90 50.75 49.66 49.72 369,359 -0.04(-0.08%)
Oct 16, 2024 49.62 50.21 49.17 49.76 740,483 +0.69(+1.41%)
Oct 15, 2024 49.22 49.35 48.83 49.07 374,170 -0.82(-1.64%)
Oct 14, 2024 49.69 50.07 49.57 49.89 478,086 +0.20(+0.40%)
Oct 11, 2024 48.54 49.70 48.54 49.69 490,294 +1.15(+2.37%)
Oct 10, 2024 48.78 49.12 48.34 48.54 440,458 -0.24(-0.49%)
Oct 09, 2024 47.80 49.08 47.78 48.78 326,027 +0.65(+1.35%)
Oct 08, 2024 48.30 48.54 47.62 48.13 511,318 -0.38(-0.78%)
Oct 07, 2024 48.25 48.69 47.85 48.51 530,432 +0.05(+0.10%)
Oct 04, 2024 47.89 48.49 47.80 48.46 358,809 +0.81(+1.70%)
Oct 03, 2024 46.82 47.80 46.48 47.65 352,895 +0.93(+1.99%)
Oct 02, 2024 46.35 46.95 45.96 46.72 455,752 +0.81(+1.76%)
Oct 01, 2024 44.66 46.01 44.57 45.91 500,408 +0.65(+1.44%)
Sep 30, 2024 44.73 45.33 44.47 45.26 408,291 +0.35(+0.78%)
Sep 27, 2024 45.00 45.23 44.61 44.91 450,452 +0.13(+0.29%)
Sep 26, 2024 46.65 46.81 44.74 44.78 503,104 -2.43(-5.15%)
Sep 25, 2024 47.46 47.80 46.94 47.21 351,936 -0.20(-0.42%)
Sep 24, 2024 47.74 47.74 47.00 47.41 272,515 +0.13(+0.27%)
Sep 23, 2024 45.99 47.34 45.99 47.28 358,381 +1.46(+3.19%)
Sep 20, 2024 46.26 46.78 45.80 45.82 952,810 -0.42(-0.91%)
Sep 19, 2024 46.35 46.48 45.85 46.24 358,566 +0.39(+0.85%)
Sep 18, 2024 46.16 47.41 45.80 45.85 529,343 -0.05(-0.11%)
Sep 17, 2024 45.88 46.29 45.60 45.90 496,507 +0.30(+0.66%)
Sep 16, 2024 45.01 45.80 44.87 45.60 386,213 +0.94(+2.10%)
Sep 13, 2024 43.81 44.70 43.54 44.66 498,313 +1.13(+2.60%)
Sep 12, 2024 43.69 43.97 43.19 43.53 319,805 +0.13(+0.30%)
Sep 11, 2024 43.47 43.96 42.92 43.40 461,863 -0.22(-0.50%)
Sep 10, 2024 43.60 43.90 43.26 43.62 388,064 +0.01(+0.02%)
Sep 09, 2024 44.24 44.63 43.31 43.61 397,174 -0.52(-1.18%)
Sep 06, 2024 44.68 45.15 43.80 44.13 510,130 -0.29(-0.65%)
Sep 05, 2024 44.74 45.59 44.24 44.42 494,213 +0.03(+0.07%)
Sep 04, 2024 43.51 45.17 43.51 44.39 720,560 +0.98(+2.26%)
Sep 03, 2024 43.93 44.07 43.21 43.41 362,383 -0.83(-1.88%)
Aug 30, 2024 44.60 44.98 44.10 44.24 580,343 -0.37(-0.83%)
Aug 29, 2024 42.62 44.62 42.62 44.61 656,052 +2.09(+4.92%)
Aug 28, 2024 42.94 43.03 42.34 42.52 276,844 -0.57(-1.32%)
Aug 27, 2024 42.91 43.37 42.78 43.09 300,018 -0.15(-0.35%)
Aug 26, 2024 43.65 44.01 43.00 43.24 272,061 -0.06(-0.14%)
Aug 23, 2024 42.82 43.56 42.82 43.30 343,932 +0.85(+2.00%)
Aug 22, 2024 42.75 43.25 42.40 42.45 253,481 -0.19(-0.45%)
Aug 21, 2024 43.81 43.86 42.47 42.64 302,242 -0.79(-1.82%)
Aug 20, 2024 43.79 43.79 42.77 43.43 387,181 -0.36(-0.82%)
Aug 19, 2024 43.54 44.25 43.48 43.79 319,588 +0.27(+0.62%)
Aug 16, 2024 43.18 43.80 42.94 43.52 377,153 -0.14(-0.32%)
Aug 15, 2024 42.94 43.88 42.87 43.66 969,526 +1.50(+3.56%)
Aug 14, 2024 40.69 42.17 40.62 42.16 500,210 +1.47(+3.61%)
Aug 13, 2024 40.81 41.11 40.42 40.69 283,868 -0.17(-0.42%)
Aug 12, 2024 40.96 41.11 40.64 40.86 410,269 +0.21(+0.52%)
Aug 09, 2024 41.31 41.57 40.40 40.65 641,541 -0.74(-1.79%)
Aug 08, 2024 40.13 41.98 39.60 41.39 929,365 +1.14(+2.83%)
Aug 07, 2024 41.26 41.41 40.17 40.25 638,312 -0.24(-0.59%)
Aug 06, 2024 38.88 41.05 38.88 40.49 1,265,988 +1.90(+4.92%)
Aug 05, 2024 39.78 39.78 37.85 38.59 360,112 -1.70(-4.22%)
Aug 02, 2024 41.22 41.26 39.70 40.29 720,390 -1.52(-3.64%)
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.