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 $847.3 as of November 12, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $2,379.48, while $1000 invested 1 year ago would be worth $1,641.76. This corresponds to total returns of -15.27%, 137.95%, 64.18%, respectively, with annualized returns of -1.72%, 18.92%, 64.18%.

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
November 11, 2026	53.27	53.71	53.71	54.45	52.5	1.19M
November 10, 2026	49.81	52.08	52.08	52.47	49.69	1.17M
November 09, 2026	49.07	50.33	50.33	50.38	48.1	1.42M
November 06, 2026	48.83	48.77	48.77	49.44	47.94	1.26M
November 05, 2026	50.2	49.14	49.14	53	49.07	1.9M
November 04, 2026	53.59	51.17	51.17	53.9	51.17	1.16M
November 03, 2026	53.02	54.24	54.24	55.3	52.86	1.33M
November 02, 2026	55.73	53.54	53.54	55.82	53.44	1.31M
October 30, 2026	58.5	56.6	56.6	58.9	56.35	965,127
October 29, 2026	57.59	58.09	58.09	58.62	57	1.25M
October 28, 2026	56.28	56.61	56.61	57.71	55.64	1.44M
October 27, 2026	56.01	55.75	55.75	56.31	55.01	939,349
October 26, 2026	55.51	55.97	55.97	56.33	55.51	597,874
October 23, 2026	54.22	55.7	55.7	56.29	54	1.14M
October 22, 2026	55.97	54.64	54.64	56.25	53.48	1.03M
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