Kinetik Holdings Inc. (KNTK) Stock Price History
Historical prices from 2017 to 2026
Loading 10-year price history...
KNTK Historical Performance
Short-Term Returns
KNTK Stock Price Trajectory (2017–2026)
As of May 8, 2026, Kinetik Holdings Inc. (KNTK) trades at $48.46, representing a +20.1% return over the past year. The stock has delivered a +93.1% total return over five years (+8.0% CAGR), reflecting significant long-term value creation.
The stock reached its all-time high of $104.80 on December 17, 2018. From this peak, KNTK has corrected -53.8%, currently trading 18% above its 200-day moving average, indicating continued institutional support.
When compared to Energy sector peers HESM (+3.0% 1Y), DKL (+30.8% 1Y), and WES (+20.4% 1Y), KNTK has underperformed the peer group average. Compare KNTK vs HESM →
KNTK Historical Price Data (2025–2026)
Showing 30 of 2,145 recordsLoading full history…
| Date | Open | High | Low | Close | Volume | Change % |
|---|---|---|---|---|---|---|
| 2026-05-07 | 45.82 | 48.69 | 45.78 | 48.46 | 1.59M | +0.50% |
| 2026-05-06 | 49.30 | 49.72 | 47.87 | 48.22 | 1.34M | -4.42% |
| 2026-05-05 | 50.01 | 50.93 | 49.50 | 50.45 | 1.11M | -0.47% |
| 2026-05-04 | 49.42 | 50.92 | 48.92 | 50.69 | 1.81M | +2.63% |
| 2026-05-01 | 49.51 | 49.96 | 48.60 | 49.39 | 1.47M | -2.28% |
| 2026-04-30 | 48.80 | 51.11 | 48.70 | 50.54 | 1.31M | +1.83% |
| 2026-04-29 | 49.35 | 49.71 | 48.95 | 49.63 | 747K | +1.56% |
| 2026-04-28 | 48.14 | 48.91 | 47.79 | 48.87 | 1.21M | +2.45% |
| 2026-04-27 | 47.63 | 48.09 | 47.23 | 47.70 | 624K | +0.48% |
| 2026-04-24 | 47.23 | 47.49 | 46.78 | 47.47 | 545K | -1.35% |
| 2026-04-23 | 48.13 | 48.44 | 47.91 | 48.12 | 835K | +0.17% |
| 2026-04-22 | 47.84 | 48.14 | 47.50 | 48.04 | 1.54M | +2.47% |
| 2026-04-21 | 46.59 | 47.54 | 46.52 | 46.88 | 1.09M | +0.77% |
| 2026-04-20 | 46.44 | 47.47 | 46.44 | 46.52 | 567K | -0.32% |
| 2026-04-17 | 46.56 | 47.09 | 45.77 | 46.67 | 985K | -1.50% |
| 2026-04-16 | 47.46 | 47.86 | 46.92 | 47.38 | 448K | +1.26% |
| 2026-04-15 | 47.49 | 47.49 | 46.23 | 46.79 | 457K | -0.49% |
| 2026-04-14 | 47.33 | 47.61 | 46.09 | 47.02 | 892K | -0.40% |
| 2026-04-13 | 48.20 | 48.71 | 46.88 | 47.21 | 855K | -0.17% |
| 2026-04-10 | 45.97 | 47.54 | 45.54 | 47.29 | 1.49M | +3.34% |
| 2026-04-09 | 45.50 | 47.16 | 45.30 | 45.76 | 1.39M | +0.35% |
| 2026-04-08 | 46.49 | 46.49 | 44.66 | 45.60 | 1.25M | -3.29% |
| 2026-04-07 | 46.34 | 47.56 | 46.25 | 47.15 | 1.07M | +0.90% |
| 2026-04-06 | 46.48 | 47.72 | 46.10 | 46.73 | 840K | +0.15% |
| 2026-04-02 | 47.02 | 47.31 | 46.29 | 46.66 | 1.15M | +1.86% |
| 2026-04-01 | 46.74 | 46.94 | 45.21 | 45.81 | 2.49M | -5.37% |
| 2026-03-31 | 48.32 | 49.23 | 46.88 | 48.41 | 1.10M | -0.39% |
| 2026-03-30 | 48.95 | 49.55 | 47.88 | 48.60 | 819K | +0.04% |
| 2026-03-27 | 48.62 | 49.37 | 48.14 | 48.58 | 724K | -0.12% |
| 2026-03-26 | 47.72 | 48.99 | 47.31 | 48.64 | 858K | +3.03% |
See KNTK's True Return
Price is only half the story. See total return with reinvested dividends.
Launch CalculatorIs KNTK Undervalued?
DCF intrinsic value, peer multiples, and analyst estimates — see what the stock is really worth.
View ValuationCompare KNTK vs XOM
Side-by-side business, growth, and profitability comparison vs Exxon Mobil Corporation.
Start ComparisonKNTK — Frequently Asked Questions
Quick answers to the most common questions about buying KNTK stock.
How has KNTK stock performed recently?
KNTK returned +20.1% over the past year, beating its 5-year annualized CAGR of +8.0%. The stock trades above its 200-day moving average, confirming the uptrend.
What is KNTK's all-time high price?
Kinetik Holdings Inc. reached $104.80 on 2018-12-17. The 52-week high is $51.11. Current 1-year return of +20.1% places the stock closer to historical peaks.
Where can I download KNTK historical price data?
This page provides KNTK daily OHLCV data with 50-day MA, 200-day MA, and RSI indicators. Data spans 2017-2026, downloadable in CSV format.