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 $845.05 as of October 22, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $2,243.81, while $1000 invested 1 year ago would be worth $1,450.36. This corresponds to total returns of -15.5%, 124.38%, 45.04%, respectively, with annualized returns of -1.76%, 17.53%, 45.04%.

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
October 21, 2026	54.38	55.69	55.69	55.81	54.38	973,813
October 20, 2026	55.29	54.52	54.52	55.33	54.37	791,716
October 19, 2026	55.06	54.65	54.65	55.75	54.38	1.07M
October 16, 2026	53.82	55.3	55.3	55.37	53.82	897,374
October 15, 2026	55.04	53.44	53.44	55.04	52.67	1.59M
October 14, 2026	56.22	54.59	54.59	56.22	54.22	1.1M
October 13, 2026	55.24	55.55	55.55	56.03	54.95	1.62M
October 12, 2026	54	54.53	54.53	54.55	53.91	821,254
October 09, 2026	54.23	53.46	53.46	54.89	53.42	740,121
October 08, 2026	54.09	54.41	54.41	54.6	53.63	1.11M
October 07, 2026	53.95	53.72	53.72	54.12	53.06	1.39M
October 06, 2026	52.85	53.95	53.95	54.35	52.54	1.29M
October 05, 2026	52.67	53.08	53.08	53.69	52.02	1.08M
October 02, 2026	50.94	52.53	52.53	52.63	50.74	1.75M
October 01, 2026	50	51.01	51.01	51.57	49.2	1.32M
September 30, 2026	51.34	50.2	50.2	51.77	50.16	1.33M
September 29, 2026	50.54	51.16	51.16	52.07	50.54	1.5M
September 28, 2026	51.8	51.21	51.21	51.8	50.54	1.03M
September 25, 2026	52	51.21	51.21	52.49	50.92	1.08M
September 24, 2026	53.3	52.54	52.54	53.46	52.27	961,975
September 23, 2026	53	52.92	52.92	53.78	52.76	1.22M
September 22, 2026	52.51	52.39	52.39	54.01	52.39	1.39M
September 21, 2026	53.05	53.24	53.24	53.69	52.61	1.17M
September 18, 2026	53.43	53.5	53.5	55.11	53.11	3.86M
September 17, 2026	53.59	53.68	53.68	54.7	53.58	1.19M
September 16, 2026	54.6	53.84	53.84	55.23	53.26	1.41M
September 15, 2026	54.83	54.7	54.7	55.32	53.6	1.18M
September 11, 2026	54	54.75	54.75	54.86	54	922,500
September 10, 2026	56.5	54.2	54.2	56.92	54.1	1.66M
September 09, 2026	55.81	54.55	54.55	55.89	54.01	816,117
September 08, 2026	55.01	54.98	54.98	55.56	54.63	1.13M
September 04, 2026	53.66	54.43	54.43	54.66	53.3	697,202
September 03, 2026	54.15	54.33	54.33	54.74	53.53	723,903
September 02, 2026	54.64	54.12	54.12	55	54.1	613,569
September 01, 2026	55.95	55.03	55.03	55.95	54.86	598,825
August 31, 2026	54.75	54.83	54.83	55	53.56	842,750
August 28, 2026	54.6	53.81	53.81	54.63	53.72	869,328
August 27, 2026	54.99	54.38	54.38	55.73	53.45	990,237
August 26, 2026	54.08	55.1	55.1	55.78	53.82	1.23M
August 25, 2026	54.19	54.23	54.23	54.91	54.1	1.36M
August 24, 2026	54.4	54.7	54.7	54.84	53.94	1.19M
August 21, 2026	54.9	54.5	54.5	55.58	54	1.26M
August 20, 2026	55.5	54.39	54.39	56.1	54.25	1.12M
August 19, 2026	55	54.71	54.71	55.34	53.68	998,875
August 18, 2026	54.21	54.54	54.54	54.87	53.85	952,478
August 17, 2026	53.06	52.98	52.98	53.5	52.1	840,818
August 14, 2026	52.25	53.44	53.44	54.12	52.11	934,713
August 13, 2026	50.56	51.66	51.66	51.91	50.42	1.03M
August 12, 2026	51.29	51.25	51.25	51.78	51.14	671,949
August 11, 2026	51.72	51.11	51.11	52.69	50.99	1.61M
August 10, 2026	49.54	51.27	51.27	51.35	49.42	1.39M
August 07, 2026	49.42	49.18	49.18	50.48	48.8	1.15M
August 06, 2026	50	50.17	50.17	51.18	49.71	2.28M
August 05, 2026	49	48.35	48.35	49.02	47.8	969,911
August 04, 2026	48.59	48.68	48.68	48.99	47.4	1.05M
August 03, 2026	49.61	49.39	49.39	50.14	48.83	1.03M
July 31, 2026	50.05	50.57	50.57	50.61	49.61	753,348
July 30, 2026	49.83	50.02	50.02	50.36	49.26	835,070
July 29, 2026	51.15	50.6	50.6	51.43	50.39	1.24M
July 28, 2026	48.83	49.39	49.39	49.86	48.49	1.15M