Kinetik Holdings Inc.
KNTKNYSEEnergy● Active
$45.24
+$0.05(+0.11%)
Market Cap$3.3B
P/E Ratio—
52W High$51.51
52W Low$31.33
Kinetik Holdings Inc.（KNTK）股票价格历史
关键价位里程碑、OHLCV 表、年度回报、同业与 What If。
kntk · 日线历史（复权）· FMP · 截至 2026年6月8日
5-Year High5Y
$67.60
Jan 21, 2025
-33.0% from here
5-Year Low5Y
$26.32
May 4, 2023
+72.0% from low
IPO Priceadj.
$91.00
Nov 13, 2018
-50.2% since IPO
1 Year Ago
$43.28
Jun 9, 2025
+4.6% in 1Y
5 Years Ago
$34.98
Jun 8, 2021
+29.4% in 5Y
10 Years Ago
—
—
+0.0% in 10Y
Historical Price Data · KNTK
| Date↓ | Open↕ | High↕ | Low↕ | Close↕ | Close (Unadj.) ⓘ | Volume↕ | Change %↕ |
|---|---|---|---|---|---|---|---|
| Jun 8, 2026 | $45.54 | $45.65 | $45.03 | $45.41 | $45.41 | 445K | -0.30% |
| Jun 5, 2026 | $45.81 | $46.10 | $45.14 | $45.19 | $45.19 | 778K | -1.35% |
| Jun 4, 2026 | $45.32 | $46.19 | $45.29 | $45.78 | $45.78 | 820K | +1.02% |
| Jun 3, 2026 | $45.44 | $46.58 | $45.23 | $45.99 | $45.99 | 1.2M | +1.21% |
| Jun 2, 2026 | $45.53 | $46.15 | $45.44 | $45.55 | $45.55 | 691K | +0.04% |
| Jun 1, 2026 | $45.95 | $47.00 | $45.46 | $45.53 | $45.53 | 590K | -0.91% |
| May 29, 2026 | $46.36 | $46.86 | $45.35 | $45.95 | $45.95 | 1.1M | -0.88% |
| May 28, 2026 | $47.29 | $47.90 | $46.59 | $46.64 | $46.64 | 746K | -1.37% |
| May 27, 2026 | $48.09 | $48.16 | $47.01 | $47.40 | $47.40 | 819K | -1.43% |
| May 26, 2026 | $50.12 | $50.50 | $48.88 | $49.06 | $49.06 | 741K | -2.11% |
| May 22, 2026 | $50.00 | $50.61 | $49.20 | $50.53 | $50.53 | 850K | +1.06% |
| May 21, 2026 | $50.56 | $50.75 | $49.63 | $50.14 | $50.14 | 851K | -0.83% |
| May 20, 2026 | $50.42 | $51.30 | $49.75 | $50.20 | $50.20 | 899K | -0.44% |
| May 19, 2026 | $50.58 | $51.46 | $50.00 | $50.80 | $50.80 | 820K | +0.43% |
| May 18, 2026 | $50.46 | $51.25 | $49.92 | $50.59 | $50.59 | 1.0M | +0.26% |
| May 15, 2026 | $50.87 | $51.51 | $50.38 | $51.27 | $51.27 | 1.0M | +0.79% |
| May 14, 2026 | $50.00 | $51.04 | $49.84 | $50.94 | $50.94 | 773K | +1.88% |
| May 13, 2026 | $49.00 | $49.76 | $48.40 | $49.75 | $49.75 | 970K | +1.53% |
| May 12, 2026 | $48.81 | $49.04 | $47.92 | $48.90 | $48.90 | 1.0M | +0.18% |
| May 11, 2026 | $47.54 | $48.72 | $46.93 | $48.04 | $48.04 | 1.1M | +1.05% |
Showing 1–20 of 1,255 records
Annual Stock Price Performance · KNTK
Jan 1 → Dec 31 · 6 years2026+26.0%$36.05 → $45.41
+26.0%
2025-37.1%$57.28 → $36.05
-37.1%
2024+68.7%$33.62 → $56.71
+68.7%
2023+0.5%$33.22 → $33.40
+0.5%
2022+6.8%$30.97 → $33.08
+6.8%
2021-12.4%$35.00 → $30.66
-12.4%
Best Year2024 · +68.7%
Worst Year2025 · -37.1%
Positive Years4 / 6
Avg Annual Return+8.8%
6Y Total Return+29.7%
6Y CAGR~+4.4% / yr
Similar Companies in Energy
View sector
Exxon Mobil Corporation
XOM
$151.41+0.00%
Mkt Cap $627.6B
Chevron Corporation
CVX
$189.58+0.00%
Mkt Cap $377.6B
Shell plc
SHEL
$86.44+0.00%
Mkt Cap $243.7B
TotalEnergies SE
TTE
$88.81+0.00%
Mkt Cap $197.8B
Enbridge Inc.
ENB.TO
$77.41+0.00%
Mkt Cap $169.0B
Enbridge Inc
ENB-PT.TO
$24.66+0.00%
Mkt Cap $154.7B
Enbridge Inc
ENB-PA.TO
$24.98+0.00%
Mkt Cap $145.3B
ConocoPhillips
COP
$118.62+0.00%
Mkt Cap $144.5B
Canadian Natural Resources Limited
CNQ.TO
$64.74+0.00%
Mkt Cap $135.0B
Enbridge Inc.
ENB
$55.47+0.00%
Mkt Cap $121.1BWhat If You Invested in KNTK?
If you invested $1,000 in KNTK at IPO (split-adj.) — how much would it be worth today?
INVESTED$1,000
→TODAY WORTH$498
Total Return-50.2%
CAGR~-8.4% / yr
Profit$-502
Based on Nov 13, 2018 · $91.00Split & dividend adjustedNo fees assumed
Want a detailed breakdown?
Try the full calculator with custom amounts, dates & DRIP.
Full Calculator →Try the full calculator with custom amounts, dates & DRIP.
关于价格历史与 OHLCV 数据
Kinetik Holdings Inc.（KNTK）所属板块为 Energy，主要交易场所为 NYSE。本页行情快照中的最近价为 $45.28。下方的图表与 OHLCV 表可查看历史开高低收与成交量。
年度表现条、同行业相似公司，以及 What If 假设计算器，便于在同一页面对比中长期收益。价格在注明处为拆股等调整后的日线数据；本页内容仅供信息参考，不构成投资建议。
数据：FMP 日线收盘 · 注明处为拆股等调整价 · 不构成投资建议
常见问题
KNTK 价格历史 · 5 个问题日线数据来自市场数据商（Financial Modeling Prep）。拆股等公司行为可能体现在复权序列中；重要决策请以券商或官方披露为准。
KNTK 历史股价FMP 日线复权 OHLCV