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 $847.46 as of August 22, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $2,376.8, while $1000 invested 1 year ago would be worth $1,392.79. This corresponds to total returns of -15.25%, 137.68%, 39.28%, respectively, with annualized returns of -1.76%, 18.9%, 39.28%.

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
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
July 27, 2026	49.26	48.83	48.83	50.01	48.55	744,263
July 23, 2026	52.14	51.71	51.71	52.54	51.39	988,580
July 22, 2026	51.29	51.62	51.62	52.09	51.03	734,336
July 21, 2026	51.54	50.93	50.93	51.74	50.39	897,664
July 20, 2026	50.98	51.11	51.11	51.34	50.66	808,297
July 17, 2026	50.4	50.28	50.28	50.45	49.66	819,592
July 16, 2026	48.71	49.87	49.87	50.08	48.7	1.18M
July 15, 2026	50.55	48.75	48.75	50.57	48.69	783,244
July 14, 2026	51.1	50.55	50.55	51.3	50.18	693,827
July 13, 2026	48.92	50.53	50.53	50.64	48.85	960,896
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