Kinetik Holdings Inc. (KNTK) NYSE

Currency In USD

KNTK Historical Return

If you invested $1000 in Kinetik Holdings Inc. (KNTK) since IPO date, it would be worth $751.36 as of July 13, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $2,100.87, while $1000 invested 1 year ago would be worth $1,231.4. This corresponds to total returns of -24.86%, 110.09%, 23.14%, respectively, with annualized returns of -3.06%, 16%, 23.14%.

Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.

KNTK Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
July 10, 2026	48.3	48.32	48.32	48.47	47.44	495,090
July 09, 2026	48.8	48.28	48.28	49.21	48.15	611,973
July 08, 2026	49.84	48.92	48.92	49.93	48.69	682,294
July 07, 2026	47.79	49.12	49.12	49.63	47.79	860,247
July 06, 2026	47.45	47.45	47.45	48.37	47.39	512,241
July 02, 2026	47.98	47.75	47.75	48.12	47.26	664,490
July 01, 2026	48.32	47.6	47.6	48.68	47.27	957,744
June 30, 2026	49.52	48.34	48.34	50.02	48.33	890,374
June 29, 2026	49.81	49.42	49.42	50.17	49.13	813,455
June 26, 2026	48.12	49.75	49.75	49.82	47.73	3.84M
June 25, 2026	48.31	48.02	48.02	48.84	47.41	1.33M
June 24, 2026	47.61	48.15	48.15	48.83	46.82	1.05M
June 23, 2026	46.95	48.51	48.51	48.63	46.71	1.16M
June 22, 2026	46.74	47.01	47.01	47.63	46.44	1.14M
June 18, 2026	45.23	46.53	46.53	46.6	44.23	2.79M
June 17, 2026	45.5	45.73	45.73	45.75	45.19	1.01M
June 16, 2026	45.13	45.4	45.4	45.88	45.01	957,149
June 15, 2026	45.99	45.72	45.72	46.77	45.5	1.18M
June 12, 2026	46.82	47.44	47.44	48.53	46.51	1M
June 11, 2026	48.05	47.2	47.2	48.15	46.83	675,775
June 10, 2026	46.09	47.62	47.62	47.82	45.92	947,513
June 09, 2026	45.25	45.55	45.55	46.13	45.06	1.15M
June 08, 2026	45.54	45.66	45.66	45.68	45.03	823,636
June 05, 2026	45.81	45.19	45.19	46.1	45.14	778,339
June 04, 2026	45.32	45.78	45.78	46.19	45.29	819,975
June 03, 2026	45.44	45.99	45.99	46.58	45.23	1.17M
June 02, 2026	45.53	45.55	45.55	46.15	45.44	690,839
June 01, 2026	45.95	45.53	45.53	47	45.46	590,448
May 29, 2026	46.36	45.95	45.95	46.86	45.35	1.09M
May 28, 2026	47.29	46.64	46.64	47.9	46.59	745,759
May 27, 2026	48.09	47.4	47.4	48.16	47.01	818,338
May 26, 2026	50.12	49.06	49.06	50.5	48.88	740,971
May 22, 2026	50	50.53	50.53	50.61	49.2	849,397
May 21, 2026	50.56	50.14	50.14	50.75	49.63	850,852
May 20, 2026	50.42	50.2	50.2	51.3	49.75	898,909
May 19, 2026	50.58	50.8	50.8	51.46	50	818,729
May 18, 2026	50.46	50.59	50.59	51.25	49.92	1.02M
May 15, 2026	50.87	51.27	51.27	51.51	50.38	1.01M
May 14, 2026	50	50.94	50.94	51.04	49.84	773,196
May 13, 2026	49	49.75	49.75	49.76	48.4	966,676
May 12, 2026	48.81	48.9	48.9	49.04	47.92	1.03M
May 11, 2026	47.54	48.04	48.04	48.71	46.93	956,392
May 08, 2026	48.36	47.54	47.54	48.64	47.09	1.3M
May 07, 2026	45.82	48.5	48.5	48.69	45.78	1.77M
May 06, 2026	49	48.22	48.22	49.72	47.87	1.34M
May 05, 2026	50.41	50.45	50.45	50.93	49.5	1.12M
May 04, 2026	49.42	50.69	50.69	50.93	48.92	1.82M
May 01, 2026	49.34	49.39	49.39	50.04	48.61	1.63M
April 30, 2026	48.8	50.54	50.54	51.11	48.7	1.49M
April 29, 2026	49.35	49.63	49.63	49.72	48.96	746,758
April 28, 2026	48.14	48.87	48.87	48.92	47.79	1.22M
April 27, 2026	47.6	47.7	47.7	48.09	47.23	709,275
April 24, 2026	47.23	47.47	47.47	47.5	46.32	546,020
April 23, 2026	48.55	48.12	48.12	48.66	47.9	835,117
April 22, 2026	47.68	48.04	48.04	48.15	47.5	1.54M
April 21, 2026	46.59	46.88	46.88	47.54	46.52	1.1M
April 20, 2026	46.7	46.52	46.52	47.47	46.46	567,491
April 17, 2026	46.56	46.67	46.67	47.09	45.77	986,399
April 16, 2026	47.46	47.38	47.38	47.86	46.92	449,511
April 15, 2026	47.49	46.79	46.79	47.49	46.23	457,744