Kinetik Holdings Inc. (KNTK) Stock Price History
Historical prices from 2017 to 2026
- 1M
- +7.6%
- 3M
- +4.2%
- YTD
- +34.7%
- 1Y
- +14.8%
- 3Y
- +12.0%
- 5Y
- +8.0%
Loading 10-year price history...
KNTK Historical Performance
KNTK Annual Returns
Year-by-year price performance · 2017–2026
- 2017 annual price return
- +0.1%
- 2018 annual price return
- -20.5%
- 2019 annual price return
- -62.7%
- 2020 annual price return
- -13.4%
- 2021 annual price return
- +32.8%
- 2022 annual price return
- +7.4%
- 2023 annual price return
- +4.4%
- 2024 annual price return
- +68.3%
- 2025 annual price return
- -38.7%
- 2026 annual price return
- +24.8%
KNTK Stock Price Trajectory (2017–2026)
As of July 8, 2026, Kinetik Holdings Inc. (KNTK) trades at $49.12, representing a +14.8% return over the past year. The stock has delivered a +90.7% 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 -53.1%, currently trading 16% above its 200-day moving average, indicating continued institutional support.
When compared to Energy sector peers HESM (+3.5% 1Y), DKL (+22.4% 1Y), and WES (+15.6% 1Y), KNTK has underperformed the peer group average. Compare KNTK vs HESM →
KNTK Historical Price Data · from 2017
Rows 1–50 of 2,185| Date | Open | High | Low | Close | Volume | Change % |
|---|---|---|---|---|---|---|
| 2026-07-07 | 47.79 | 49.63 | 47.79 | 49.12 | 746K | +3.52% |
| 2026-07-06 | 47.69 | 48.37 | 47.39 | 47.45 | 501K | -0.63% |
| 2026-07-02 | 47.99 | 48.12 | 47.26 | 47.75 | 662K | +0.32% |
| 2026-07-01 | 48.99 | 48.99 | 47.27 | 47.60 | 945K | -1.53% |
| 2026-06-30 | 49.52 | 50.00 | 48.33 | 48.34 | 874K | -2.19% |
| 2026-06-29 | 49.79 | 50.15 | 49.15 | 49.42 | 808K | -0.66% |
| 2026-06-26 | 48.12 | 49.75 | 47.73 | 49.75 | 1.86M | +3.60% |
| 2026-06-25 | 48.31 | 48.84 | 47.41 | 48.02 | 1.33M | -0.27% |
| 2026-06-24 | 47.61 | 48.83 | 46.82 | 48.15 | 1.04M | -0.74% |
| 2026-06-23 | 46.85 | 48.63 | 46.71 | 48.51 | 1.15M | +3.19% |
| 2026-06-22 | 46.74 | 47.63 | 46.44 | 47.01 | 1.08M | +1.03% |
| 2026-06-18 | 45.23 | 46.54 | 44.23 | 46.53 | 2.29M | +1.75% |
| 2026-06-17 | 45.50 | 45.74 | 45.19 | 45.73 | 965K | +0.73% |
| 2026-06-16 | 45.13 | 45.88 | 45.01 | 45.40 | 939K | -0.70% |
| 2026-06-15 | 45.99 | 46.77 | 45.50 | 45.72 | 1.17M | -3.63% |
| 2026-06-12 | 46.82 | 48.53 | 46.51 | 47.44 | 1.00M | +0.51% |
| 2026-06-11 | 48.05 | 48.15 | 46.83 | 47.20 | 556K | -0.88% |
| 2026-06-10 | 46.12 | 47.83 | 45.92 | 47.62 | 810K | +4.54% |
| 2026-06-09 | 45.25 | 46.13 | 45.06 | 45.55 | 1.14M | -0.24% |
| 2026-06-08 | 45.54 | 45.67 | 45.03 | 45.66 | 823K | +1.04% |
| 2026-06-05 | 45.76 | 45.92 | 45.17 | 45.19 | 773K | -1.29% |
| 2026-06-04 | 45.32 | 46.19 | 45.29 | 45.78 | 820K | -0.46% |
| 2026-06-03 | 45.40 | 46.58 | 45.26 | 45.99 | 1.17M | +0.97% |
| 2026-06-02 | 45.54 | 46.15 | 45.44 | 45.55 | 686K | +0.04% |
| 2026-06-01 | 46.22 | 47.07 | 45.50 | 45.53 | 590K | -0.91% |
| 2026-05-29 | 46.36 | 46.59 | 45.41 | 45.95 | 678K | -1.48% |
| 2026-05-28 | 47.29 | 47.90 | 46.62 | 46.64 | 744K | -1.60% |
| 2026-05-27 | 48.09 | 48.16 | 47.01 | 47.40 | 814K | -3.38% |
| 2026-05-26 | 50.12 | 50.50 | 48.88 | 49.06 | 740K | -2.91% |
| 2026-05-22 | 50.00 | 50.61 | 49.20 | 50.53 | 133K | +0.78% |
| 2026-05-21 | 50.56 | 50.74 | 49.63 | 50.14 | 846K | -0.12% |
| 2026-05-20 | 50.54 | 51.30 | 50.17 | 50.20 | 897K | -1.18% |
| 2026-05-19 | 50.47 | 51.46 | 50.00 | 50.80 | 700K | +0.42% |
| 2026-05-18 | 50.46 | 51.25 | 49.92 | 50.59 | 1.02M | -1.33% |
| 2026-05-15 | 50.87 | 51.51 | 50.38 | 51.27 | 1.01M | +0.65% |
| 2026-05-14 | 50.00 | 51.03 | 49.84 | 50.94 | 772K | +2.39% |
| 2026-05-13 | 49.00 | 49.75 | 48.40 | 49.75 | 965K | +1.74% |
| 2026-05-12 | 48.81 | 49.04 | 47.92 | 48.90 | 1.03M | +1.79% |
| 2026-05-11 | 47.68 | 48.72 | 46.93 | 48.04 | 1.08M | +1.05% |
| 2026-05-08 | 48.36 | 48.64 | 47.09 | 47.54 | 1.30M | -1.90% |
| 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% |
Intrinsic Valuation
DCF models, multiple analysis, and analyst estimates.
Historical Returns
10-year return with dividends reinvested.
DCA Calculator
See how regular investing compounds over time.
Peer Comparison
Compare growth, multiples, and margins vs sector.
KNTK — Frequently Asked Questions
Quick answers to the most common questions about buying KNTK stock.
How has KNTK stock performed recently?
KNTK returned +14.8% 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 $51.51. Current 1-year return of +14.8% 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.