Kinetik Holdings Inc. (KNTK) NYSE

45.55

+0.02(+0.04%)

Updated at June 02 04:00PM

Currency In USD

KNTK Historical Return

If you invested $1000 in Kinetik Holdings Inc. (KNTK) since IPO date, it would be worth $708.29 as of June 02, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $1,938.3, while $1000 invested 1 year ago would be worth $1,070.76. This corresponds to total returns of -29.17%, 93.83%, 7.08%, respectively, with annualized returns of -3.72%, 14.14%, 7.08%.

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
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
April 14, 2026	47.3	47.02	47.02	47.61	46.09	892,363
April 13, 2026	47.79	47.21	47.21	48.71	46.88	978,898
April 10, 2026	45.66	47.29	47.29	47.53	45.54	1.49M
April 09, 2026	45.5	45.76	45.76	47.17	45.3	1.39M
April 08, 2026	45.12	45.6	45.6	45.99	44.61	1.25M
April 07, 2026	46.34	47.15	47.15	47.57	46.25	1.07M
April 06, 2026	46.15	46.73	46.73	47.72	46.11	841,363
April 02, 2026	47.15	46.66	46.66	47.31	46.29	1.28M
April 01, 2026	46.74	45.81	45.81	46.94	45.21	2.49M
March 31, 2026	48.32	48.41	48.41	49.23	46.88	1.1M
March 30, 2026	49.37	48.6	48.6	49.55	47.88	819,665
March 27, 2026	48.62	48.58	48.58	49.37	48.14	824,884
March 26, 2026	47.72	48.64	48.64	48.99	47.31	984,146
March 25, 2026	47.44	47.21	47.21	47.49	46.44	884,642
March 24, 2026	46.26	46.77	46.77	47.16	45.68	797,141
March 23, 2026	45.34	45.81	45.81	46.57	45.21	764,911
March 20, 2026	47.08	45.88	45.88	47.5	45.7	1.75M
March 19, 2026	46.21	46.61	46.61	46.98	45.83	757,626
March 18, 2026	45.54	45.77	45.77	46.53	45.23	982,473
March 17, 2026	45.3	45.4	45.4	46.1	44.87	728,740
March 16, 2026	44.37	44.63	44.63	45.08	43.54	1.09M
March 13, 2026	45.3	44.84	44.84	45.51	43.96	1.12M
March 12, 2026	46.19	45.14	45.14	46.64	45.14	672,866
March 11, 2026	45.38	46.14	46.14	46.24	44.57	856,724
March 10, 2026	45.2	45.21	45.21	45.9	44.59	1.59M
March 09, 2026	45.6	45.37	45.37	45.88	44.65	1.35M