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

Historical Prices For Kinetik Holdings Inc. - Class A Common Stock (KNTK)

Date Range:

2025-02-01 - 2025-05-01

Date	Open	High	Low	Close	Volume	Adjusted Close
4/30/2025	42.10	42.20	40.86	41.34	857,275	41.34
4/29/2025	42.61	43.29	42.48	43.03	667,099	43.03
4/28/2025	42.79	43.46	42.39	43.44	672,136	43.44
4/25/2025	42.16	42.91	42.10	42.81	467,503	42.81
4/24/2025	42.21	43.67	42.09	43.25	710,240	42.47
4/23/2025	42.85	43.60	41.62	41.84	840,093	41.09
4/22/2025	41.70	42.47	41.12	41.84	798,733	41.09
4/21/2025	43.05	43.31	40.44	40.80	759,585	40.06
4/17/2025	43.35	44.75	43.35	43.75	733,658	42.96
4/16/2025	43.24	43.97	42.89	43.32	644,708	42.54
4/15/2025	42.66	44.23	42.66	43.28	594,144	42.50
4/14/2025	43.53	43.79	42.28	43.14	665,069	42.36
4/11/2025	43.27	43.27	41.22	42.37	880,486	41.61
4/10/2025	43.51	44.00	40.78	42.81	1,309,270	42.04
4/09/2025	40.78	45.78	39.37	45.24	2,166,384	44.42
4/08/2025	45.90	46.16	41.23	42.04	1,194,962	41.28
4/07/2025	42.07	45.73	41.02	43.60	1,751,812	42.81
4/04/2025	46.90	47.30	43.16	43.46	1,859,410	42.68
4/03/2025	51.41	52.03	49.06	49.15	558,644	48.26
4/02/2025	52.35	54.15	51.98	53.83	944,571	52.86
4/01/2025	51.83	53.24	51.22	53.12	589,422	52.16
3/31/2025	50.82	52.15	50.43	51.94	506,712	51.00
3/28/2025	51.34	51.54	50.26	51.24	488,007	50.32
3/27/2025	52.58	52.58	51.13	51.49	436,860	50.56
3/26/2025	53.52	53.52	52.37	52.56	555,484	51.61
3/25/2025	54.14	54.94	52.53	53.14	779,081	52.18
3/24/2025	53.44	54.28	53.03	53.61	639,404	52.64
3/21/2025	53.26	53.32	52.15	52.73	805,140	51.78
3/20/2025	53.94	54.26	53.41	53.71	546,858	52.74
3/19/2025	53.65	54.63	53.08	54.32	513,932	53.34
3/18/2025	53.95	54.37	53.24	53.34	456,258	52.38
3/17/2025	53.20	54.15	52.96	54.01	836,455	53.04
3/14/2025	52.25	53.61	51.84	52.99	915,791	52.03
3/13/2025	51.77	52.44	51.04	51.64	997,446	50.71
3/12/2025	52.31	53.48	51.03	51.95	1,500,714	51.01
3/11/2025	49.96	51.75	49.91	50.93	1,256,038	50.01
3/10/2025	50.64	51.00	48.65	49.51	1,550,713	48.62
3/07/2025	51.81	52.13	49.90	51.19	1,411,968	50.27
3/06/2025	53.33	53.57	51.14	51.18	1,062,605	50.26
3/05/2025	54.30	55.16	52.83	53.88	1,390,974	52.91
3/04/2025	54.77	55.96	53.45	54.88	2,241,583	53.89
3/03/2025	58.53	59.22	56.55	56.91	912,795	55.88
2/28/2025	55.45	59.74	55.45	58.34	1,289,423	57.29
2/27/2025	55.09	56.97	53.51	56.03	2,549,750	55.02
2/26/2025	57.29	58.60	56.85	58.43	1,243,268	57.38
2/25/2025	58.29	58.29	54.65	56.86	1,096,999	55.83
2/24/2025	59.01	59.56	57.57	58.14	872,944	57.09
2/21/2025	60.01	60.11	58.19	59.03	602,424	57.97
2/20/2025	60.48	60.48	58.37	59.44	697,800	58.37
2/19/2025	61.31	61.73	59.98	60.74	479,264	59.64
2/18/2025	61.35	61.95	60.37	61.07	545,593	59.97
2/14/2025	61.34	62.12	61.22	61.32	548,529	60.21
2/13/2025	61.54	62.24	60.00	61.27	725,051	60.16
2/12/2025	61.61	62.64	61.20	61.44	645,826	60.33
2/11/2025	63.46	63.47	61.31	62.82	588,487	61.69
2/10/2025	63.57	64.48	63.25	63.64	672,796	62.49
2/07/2025	63.02	63.85	62.21	63.10	535,263	61.96
2/06/2025	64.59	64.68	62.50	62.58	467,619	61.45
2/05/2025	63.92	66.27	63.39	64.48	1,004,441	63.32
2/04/2025	63.90	64.38	62.80	63.35	590,053	62.21
2/03/2025	62.56	64.72	62.50	64.22	653,880	63.06