The highest closing price for Kinetik (KNTK) last month was $50.54, on April 30. It was up 10% for the month. The latest price is $50.90.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
April 30 2026 | $48.80 | $51.11 | $48.70 | $50.54 | 1,486,700 |
April 29 2026 | $49.35 | $49.73 | $48.94 | $49.63 | 861,800 |
April 28 2026 | $48.14 | $48.92 | $47.79 | $48.87 | 1,219,700 |
April 27 2026 | $47.60 | $48.09 | $47.23 | $47.70 | 739,300 |
April 24 2026 | $47.23 | $47.50 | $46.32 | $47.47 | 562,800 |
April 23 2026 | $47.73 | $47.84 | $47.09 | $47.31 | 837,300 |
April 22 2026 | $46.88 | $47.34 | $46.70 | $47.23 | 1,540,100 |
April 21 2026 | $45.81 | $46.74 | $45.74 | $46.09 | 1,102,300 |
April 20 2026 | $45.91 | $46.67 | $45.68 | $45.74 | 583,600 |
April 17 2026 | $45.78 | $46.30 | $45.00 | $45.88 | 987,200 |
April 16 2026 | $46.66 | $47.05 | $46.13 | $46.58 | 466,500 |
April 15 2026 | $46.69 | $46.69 | $45.45 | $46.00 | 457,700 |
April 14 2026 | $46.50 | $46.81 | $45.31 | $46.23 | 908,500 |
April 13 2026 | $46.99 | $47.89 | $46.09 | $46.42 | 978,900 |
April 10 2026 | $44.89 | $46.74 | $44.77 | $46.49 | 1,492,900 |
April 09 2026 | $44.73 | $46.38 | $44.54 | $44.99 | 1,388,800 |
April 08 2026 | $44.36 | $45.22 | $43.86 | $44.83 | 1,248,700 |
April 07 2026 | $45.56 | $46.77 | $45.47 | $46.36 | 1,072,600 |
April 06 2026 | $45.37 | $46.92 | $45.33 | $45.94 | 841,400 |
April 02 2026 | $46.36 | $46.51 | $45.51 | $45.87 | 1,385,100 |
April 01 2026 | $45.95 | $46.15 | $44.45 | $45.04 | 2,515,700 |
Daily pricing data for Kinetik dates back to 5/2/2017, and may be incomplete.