Kinetik (KNTK) Stock Chart & Stock Price History → The only AI company to buy (From Porter & Company) (Ad) Free KNTK Stock Alerts $40.03 -0.65 (-1.60%) (As of 05/29/2024 ET) Add Compare Share Share ChartStock AnalysisAnalyst ForecastsChartCompetitorsDividendEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsTrendsStock AnalysisAnalyst ForecastsChartCompetitorsDividendEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsTrends Kinetik Stock Price Performance5 Day Performance-0.30%1 Month Performance+1.89%3 Month Performance+13.45%6 Month Performance+12.21%Year-To-Date Performance+19.67%1 Year Performance+29.35% Receive KNTK Stock News and Ratings via Email Sign-up to receive the latest news and ratings for Kinetik and its competitors with MarketBeat's FREE daily newsletter Email Address Ad Paradigm PressBiden replacement revealed?A former CIA insider just announced a disturbing prediction… Biden will withdraw as the Democrat nominee on June 13.See his shocking evidence in this new report KNTK Stock Chart for Wednesday, May, 29, 2024 KNTK Chart by TradingView Kinetik Share Price History Daily Weekly Monthly Time Frame Custom Range 1 Month 3 Months 6 Months Year-to-Date 1 Year Time Frame * Start Date * End Date Export to Excel DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization05/28/2024$40.10$40.68+1.45%$40.91$40.10405,125 shs$6.25 billion05/27/2024$40.10$40.10$40.19$39.80341,400 shs$6.16 billion05/24/2024$39.75$40.09+0.86%$40.30$39.80341,439 shs$6.16 billion05/23/2024$40.41$39.75-1.63%$40.95$39.72358,617 shs$6.11 billion05/22/2024$41.44$40.41-2.49%$41.64$40.18479,551 shs$6.21 billion05/21/2024$40.95$41.44+1.20%$41.77$40.68403,172 shs$6.37 billion Get the Latest News and Ratings for KNTK and Related StocksEnter your email address below to receive the latest news and analysts' ratings for Kinetik and its competitors with MarketBeat's FREE daily newsletter. 05/20/2024$40.46$40.95+1.21%$41.39$40.56440,832 shs$6.29 billion05/17/2024$40.15$40.41+0.65%$40.69$40.15386,470 shs$6.21 billion05/16/2024$39.93$40.15+0.55%$40.27$39.72445,439 shs$6.17 billion05/15/2024$40.39$39.93-1.14%$40.31$39.66436,356 shs$6.14 billion05/14/2024$39.79$40.39+1.51%$40.41$39.77459,209 shs$6.21 billion05/13/2024$39.89$39.79-0.25%$40.58$39.62434,125 shs$6.11 billion05/10/2024$38.93$39.85+2.36%$40.44$38.38991,666 shs$6.12 billion05/09/2024$39.29$38.93-0.92%$39.77$38.62495,653 shs$5.98 billion05/08/2024$39.15$39.29+0.36%$39.67$38.87549,434 shs$6.04 billion05/07/2024$38.48$39.15+1.74%$39.56$38.56751,452 shs$6.02 billion05/06/2024$38.19$38.48+0.76%$38.72$38.21310,010 shs$5.91 billion05/03/2024$38.26$38.14-0.31%$38.70$37.86338,167 shs$5.86 billion05/02/2024$37.99$38.26+0.71%$38.63$37.83650,309 shs$5.88 billion05/01/2024$38.36$37.99-0.96%$38.56$37.65409,710 shs$5.84 billion04/30/2024$39.23$38.36-2.22%$39.52$38.27474,926 shs$5.89 billion04/29/2024$39.03$39.23+0.51%$39.40$38.71428,138 shs$6.03 billion04/26/2024$39.20$39.03-0.43%$39.12$37.98313,345 shs$6.00 billion04/25/2024$39.15$39.20+0.13%$39.55$38.85347,849 shs$6.02 billion04/24/2024$38.62$39.15+1.37%$39.25$38.33531,832 shs$6.02 billion04/23/2024$38.99$38.62-0.95%$39.26$38.33533,915 shs$5.93 billion04/22/2024$38.94$38.99+0.13%$39.26$38.39524,401 shs$5.99 billion04/19/2024$38.66$38.92+0.67%$39.33$38.25609,519 shs$5.98 billion04/18/2024$38.52$38.66+0.36%$38.69$38.06438,404 shs$5.94 billion04/17/2024$38.48$38.52+0.10%$39.25$38.35486,328 shs$5.92 billion04/16/2024$38.35$38.48+0.34%$38.49$37.67466,768 shs$5.91 billion04/15/2024$39.01$38.35-1.69%$39.27$38.25524,392 shs$5.89 billion04/12/2024$39.32$39.01-0.79%$39.72$38.70562,561 shs$5.90 billion04/11/2024$39.21$39.32+0.28%$39.49$38.74283,420 shs$5.95 billion04/10/2024$39.00$39.21+0.54%$39.28$38.62430,211 shs$5.93 billion04/09/2024$39.20$39.00-0.51%$39.42$38.85457,817 shs$5.90 billion04/08/2024$39.38$39.20-0.46%$39.79$39.06479,272 shs$5.93 billion04/05/2024$39.24$39.36+0.31%$39.82$39.08756,423 shs$5.95 billion04/04/2024$39.85$39.24-1.53%$40.24$39.24510,091 shs$5.93 billion04/03/2024$40.04$39.85-0.47%$40.33$39.68789,760 shs$6.03 billionBiden replacement revealed? (Ad)A former CIA insider just announced a disturbing prediction… Biden will withdraw as the Democrat nominee on June 13.See his shocking evidence in this new report04/02/2024$39.34$40.04+1.78%$40.04$39.40645,524 shs$6.05 billion04/01/2024$39.87$39.34-1.33%$39.87$39.23551,107 shs$5.95 billion03/29/2024$39.83$39.87+0.10%$40.42$39.42737,481 shs$6.03 billion03/28/2024$39.39$39.83+1.12%$40.42$39.17737,481 shs$6.02 billion03/27/2024$38.85$39.39+1.39%$39.42$38.71902,121 shs$5.96 billion03/26/2024$38.57$38.85+0.73%$39.19$38.44961,897 shs$5.87 billion03/25/2024$37.09$38.57+3.99%$38.68$37.81910,270 shs$5.83 billion03/22/2024$37.80$37.16-1.69%$38.08$37.041.12 million shs$5.62 billion03/21/2024$37.23$37.80+1.53%$37.90$37.12731,438 shs$5.72 billion03/20/2024$37.06$37.23+0.46%$37.51$36.84964,257 shs$5.63 billion03/19/2024$36.99$37.06+0.19%$37.70$36.88812,985 shs$5.60 billion03/18/2024$36.66$36.99+0.90%$37.88$36.562.78 million shs$5.50 billion03/15/2024$35.95$36.65+1.95%$37.23$35.592.51 million shs$5.45 billion03/14/2024$36.91$35.95-2.60%$36.85$35.194.84 million shs$5.34 billion03/13/2024$36.29$36.91+1.71%$37.41$36.60336,943 shs$5.49 billion03/12/2024$35.93$36.29+1.00%$36.50$35.68284,910 shs$5.39 billion03/11/2024$35.72$35.93+0.59%$36.11$35.50343,086 shs$5.34 billion03/08/2024$35.29$35.75+1.30%$36.45$35.26473,805 shs$5.31 billion03/07/2024$34.40$35.29+2.59%$35.29$34.30475,861 shs$5.24 billion03/06/2024$34.93$34.40-1.52%$35.29$34.27416,989 shs$5.11 billion03/05/2024$34.90$34.93+0.09%$35.47$34.88380,397 shs$5.19 billion03/04/2024$35.41$34.90-1.44%$35.54$34.87456,886 shs$5.19 billion03/01/2024$35.23$35.47+0.68%$35.70$34.88588,322 shs$5.27 billion02/29/2024$33.61$35.23+4.82%$36.10$33.761.00 million shs$5.24 billion02/28/2024$33.16$33.61+1.36%$33.71$33.10325,404 shs$4.99 billion Related Companies: DTM Stock Chart ENLC Stock Chart ETRN Stock Chart AM Stock Chart AROC Stock Chart TGS Stock Chart USAC Stock Chart KGS Stock Chart NXT Stock Chart MUR Stock Chart Receive KNTK Stock News and Ratings via EmailSign-up to receive the latest news and ratings for Kinetik and its competitors with MarketBeat's FREE daily newsletter. This page (NASDAQ:KNTK) was last updated on 5/29/2024 by MarketBeat.com Staff From Our PartnersShocking $16T Elon Musk Crypto LeakCrypto 101 MediaMissed NVDA? Buy this AI stock NOWChaikin AnalyticsThis Apple-like Innovator is Revolutionizing HealthcareWall Street StarThe #1 Crypto for AIWeiss RatingsDo This Before July 30 2024 To Claim Trump’s Gift Wealthpin Pro4 Cryptos BETTER than BitcoinTrue Market InsidersBill Gates is all about this tiny $2 stockTimothy SykesForget Bitcoin. Crypto Millionaire Predicts 8,788% Gains For THISParadigm Press Adding Choose a watchlist: Watchlist Adding You have already added five stocks to your watchlist. Upgrade to MarketBeat All Access to add more stocks to your watchlist. Adding Kinetik Holdings Inc. Please log in to your account or sign up in order to add this asset to your watchlist. Get 30 Days of MarketBeat All Access Free Sign up for MarketBeat All Access to gain access to MarketBeat's full suite of research tools: Best-in-Class Portfolio Monitoring View the latest news, buy/sell ratings, SEC filings and insider transactions for your stocks. Compare your portfolio performance to leading indices and get personalized stock ideas based on your portfolio. Stock Ideas and Recommendations Get daily stock ideas from top-performing Wall Street analysts. Get short term trading ideas from the MarketBeat Idea Engine. View which stocks are hot on social media with MarketBeat's trending stocks report. Advanced Stock Screeners and Research Tools Identify stocks that meet your criteria using seven unique stock screeners. See what's happening in the market right now with MarketBeat's real-time news feed. Export data to Excel for your own analysis. Start Your 30-Day Free Trial Sign in to your free account to enjoy these benefits In-depth profiles and analysis for 20,000 public companies. Real-time analyst ratings, insider transactions, earnings data, and more. Our daily ratings and market update email newsletter. Sign in to your free account to enjoy all that MarketBeat has to offer. Sign In Create Account Your Email Address: Email Address Required Your Password: Password Required Log In or Sign in with Facebook Sign in with Google Forgot your password? Your Email Address: Please enter your email address. Please enter a valid email address Choose a Password: Please enter your password. Your password must be at least 8 characters long and contain at least 1 number, 1 letter, and 1 special character. Create My Account (Free) or Sign in with Facebook Sign in with Google By creating a free account, you agree to our terms of service. This site is protected by reCAPTCHA and the Google Privacy Policy and Terms of Service apply.