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

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

Date Range:

2025-05-01 - 2025-08-01

Date	Open	High	Low	Close	Volume	Adjusted Close
7/31/2025	42.54	43.92	42.54	43.38	980,686	43.38
7/30/2025	43.18	43.55	42.41	42.68	1,264,934	42.68
7/29/2025	42.54	43.25	42.15	43.21	950,620	43.21
7/28/2025	41.76	42.24	41.55	42.18	945,492	42.18
7/25/2025	42.43	42.69	41.08	41.18	835,241	41.18
7/24/2025	42.00	43.39	41.85	43.14	1,405,344	42.36
7/23/2025	41.94	42.20	41.55	41.97	845,920	41.21
7/22/2025	41.23	42.04	41.23	41.52	819,363	40.77
7/21/2025	42.75	42.75	41.07	41.13	1,122,946	40.39
7/18/2025	41.93	43.39	41.72	42.77	1,451,384	42.00
7/17/2025	40.15	41.68	39.99	41.51	1,893,175	40.76
7/16/2025	41.00	41.47	40.11	40.26	1,551,790	39.53
7/15/2025	41.40	41.54	40.10	41.05	1,566,444	40.31
7/14/2025	41.00	41.67	40.61	41.57	1,501,106	40.82
7/11/2025	41.44	41.92	41.03	41.44	1,390,234	40.69
7/10/2025	41.92	42.03	41.26	41.44	1,352,224	40.69
7/09/2025	43.15	43.15	41.67	41.74	1,108,232	40.99
7/08/2025	42.71	43.01	42.14	42.89	1,198,413	42.11
7/07/2025	43.51	43.71	42.05	42.77	992,887	42.00
7/03/2025	43.56	44.30	43.49	43.85	465,828	43.06
7/02/2025	43.59	44.01	43.02	43.71	1,054,693	42.92
7/01/2025	44.06	44.26	43.11	43.22	942,874	42.44
6/30/2025	44.10	44.76	43.68	44.05	1,554,865	43.25
6/27/2025	43.77	45.26	43.56	44.12	2,823,339	43.32
6/26/2025	42.17	43.94	41.80	43.92	1,726,018	43.13
6/25/2025	42.53	42.66	41.41	41.90	1,118,522	41.14
6/24/2025	41.69	42.81	41.23	42.58	1,163,134	41.81
6/23/2025	43.20	43.30	41.48	41.59	1,332,195	40.84
6/20/2025	43.20	43.59	42.83	42.86	1,053,770	42.09
6/18/2025	42.83	43.30	42.22	42.89	993,045	42.11
6/17/2025	43.70	44.18	42.58	42.81	1,211,975	42.04
6/16/2025	44.21	45.22	42.92	43.70	1,039,232	42.91
6/13/2025	44.65	45.31	44.11	44.19	993,905	43.39
6/12/2025	44.06	44.51	43.95	44.47	813,882	43.67
6/11/2025	43.64	44.65	43.59	44.63	1,466,186	43.82
6/10/2025	43.76	44.34	43.15	43.31	1,380,722	42.53
6/09/2025	44.20	44.33	42.76	43.28	1,370,890	42.50
6/06/2025	44.43	44.44	43.22	44.07	2,504,005	43.27
6/05/2025	44.17	44.28	42.87	43.72	3,096,850	42.93
6/04/2025	46.02	47.24	45.37	45.65	1,154,023	44.82
6/03/2025	45.02	46.25	44.49	46.12	1,050,289	45.29
6/02/2025	45.54	45.54	44.25	45.07	772,116	44.26
5/30/2025	45.17	45.17	43.85	44.54	1,472,458	43.73
5/29/2025	45.07	45.47	44.69	45.20	669,218	44.38
5/28/2025	46.58	46.69	45.47	45.56	760,723	44.74
5/27/2025	45.20	46.38	45.00	46.26	777,826	45.42
5/23/2025	43.63	45.19	43.60	44.84	764,631	44.03
5/22/2025	43.97	44.76	43.57	44.41	796,608	43.61
5/21/2025	46.20	46.20	44.18	44.36	928,322	43.56
5/20/2025	45.20	46.56	44.85	46.20	1,671,774	45.36
5/19/2025	44.41	45.21	44.12	44.95	779,208	44.14
5/16/2025	45.00	45.42	44.37	45.36	891,862	44.54
5/15/2025	45.60	46.54	45.04	45.20	1,825,894	44.38
5/14/2025	44.64	47.45	44.02	46.60	4,569,847	45.76
5/13/2025	43.38	45.20	43.05	44.97	1,046,844	44.16
5/12/2025	43.70	44.47	42.88	43.33	903,214	42.55
5/09/2025	42.34	42.76	41.67	41.71	819,044	40.96
5/08/2025	41.56	42.57	41.12	42.37	1,577,258	41.60
5/07/2025	41.09	41.09	39.83	40.34	1,350,317	39.61
5/06/2025	40.38	40.72	39.33	40.50	1,201,050	39.77
5/05/2025	41.02	41.10	39.91	40.12	1,060,864	39.39
5/02/2025	41.69	42.08	40.73	41.56	1,009,219	40.81
5/01/2025	41.08	42.22	40.64	41.10	932,828	40.36