Kinetik Stock Price History
NYSE: KNTKUtilitiesNatural Gas DistributionUSD
53.46-0.95 (-1.75%)
At close: Oct 9, 4:00 PM ET · Delayed 15 min
KNTK price history at a glance
The price history for Kinetik (KNTK) on this page begins on November 12, 2018, when the stock closed at $86.80; it most recently closed at $53.46 on October 5, 2026. The highest price in this record is $104.80, reached on December 17, 2018; the latest close is 49.0% below that peak. Across the 7 complete calendar years in the table, KNTK finished higher in 4 and lower in 3. Its best year was 2024 (+78.4%) and its worst was 2019 (-66.7%).
Over roughly 8 years the share price changed -38.4%, a -6.0% compound annual price return (excluding dividends). In the last 12 months alone, KNTK has gained 43.6%. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
Key price levels
- High since 2018
- $104.80
- Date of high
- Dec 17, 2018
- Low since 2018
- $4.70
- Date of low
- May 11, 2020
- 52-week high
- $56.92
- 52-week low
- $31.33
- IPO year
- 2022
- Last close
- $53.46
KNTK returns
1 week
+1.77%
1 month
-2.00%
3 months
+10.64%
6 months
+13.05%
Year to date
+48.29%
1 year
+43.59%
3 years
+49.16%
5 years
+21.51%
KNTK price return, excluding dividends.
KNTK annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 53.46 | +46.63% |
| 2025 | 36.46 | -38.80% |
| 2024 | 59.58 | +78.38% |
| 2023 | 33.40 | +0.97% |
| 2022 | 33.08 | +7.91% |
| 2021 | 30.66 | +29.18% |
| 2020 | 23.73 | -12.11% |
| 2019 | 27.00 | -66.71% |
| 2018* | 81.10 | -6.57% |
* Partial year: the record begins after the start of 2018; return measured from the first available close.
2026 return is year to date.
KNTK daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 54.23 | 54.89 | 53.42 | 53.46 | -1.75% | |
| 54.09 | 54.60 | 53.63 | 54.41 | +1.28% | |
| 53.95 | 54.12 | 53.06 | 53.72 | -0.43% | |
| 52.85 | 54.35 | 52.54 | 53.95 | +1.64% | |
| 52.67 | 53.69 | 52.02 | 53.08 | +1.05% | |
| 50.94 | 52.63 | 50.74 | 52.53 | +2.98% | |
| 50.00 | 51.57 | 49.20 | 51.01 | +1.61% | |
| 51.34 | 51.77 | 50.16 | 50.20 | -1.88% | |
| 50.54 | 52.07 | 50.54 | 51.16 | -0.10% | |
| 51.80 | 51.80 | 50.54 | 51.21 | 0.00% | |
| 52.00 | 52.49 | 50.92 | 51.21 | -2.53% | |
| 53.30 | 53.46 | 52.27 | 52.54 | -0.72% | |
| 53.00 | 53.78 | 52.76 | 52.92 | +1.01% | |
| 52.51 | 54.01 | 52.39 | 52.39 | -1.60% | |
| 53.05 | 53.69 | 52.61 | 53.24 | -0.49% | |
| 53.43 | 55.11 | 53.11 | 53.50 | -0.34% | |
| 53.59 | 54.70 | 53.58 | 53.68 | -0.30% | |
| 54.60 | 55.23 | 53.26 | 53.84 | -1.57% | |
| 54.83 | 55.32 | 53.60 | 54.70 | +0.27% | |
| 55.43 | 55.43 | 53.92 | 54.55 | -0.37% | |
| 54.00 | 54.86 | 54.00 | 54.75 | +1.01% | |
| 56.50 | 56.92 | 54.10 | 54.20 | -0.64% | |
| 55.81 | 55.89 | 54.01 | 54.55 | -0.78% | |
| 55.01 | 55.56 | 54.63 | 54.98 | +1.01% | |
| 53.66 | 54.66 | 53.30 | 54.43 | +0.18% | |
| 54.15 | 54.74 | 53.53 | 54.33 | +0.39% | |
| 54.64 | 55.00 | 54.10 | 54.12 | -1.65% | |
| 55.95 | 55.95 | 54.86 | 55.03 | +0.36% | |
| 54.75 | 55.00 | 53.56 | 54.83 | +1.90% | |
| 54.60 | 54.63 | 53.72 | 53.81 | -1.05% | |
| 54.99 | 55.73 | 53.45 | 54.38 | -1.31% | |
| 54.08 | 55.78 | 53.82 | 55.10 | +1.60% | |
| 54.19 | 54.91 | 54.10 | 54.23 | -0.86% | |
| 54.40 | 54.84 | 53.94 | 54.70 | +0.37% | |
| 54.90 | 55.58 | 54.00 | 54.50 | +0.20% | |
| 55.50 | 56.10 | 54.25 | 54.39 | -0.58% | |
| 55.00 | 55.34 | 53.68 | 54.71 | +0.31% | |
| 54.21 | 54.87 | 53.85 | 54.54 | +2.94% | |
| 53.06 | 53.50 | 52.10 | 52.98 | -0.86% | |
| 52.25 | 54.12 | 52.11 | 53.44 | +3.45% | |
| 50.56 | 51.91 | 50.42 | 51.66 | +0.80% | |
| 51.29 | 51.78 | 51.14 | 51.25 | +0.27% | |
| 51.72 | 52.69 | 50.99 | 51.11 | -0.31% | |
| 49.54 | 51.35 | 49.42 | 51.27 | +4.25% | |
| 49.42 | 50.48 | 48.80 | 49.18 | -1.97% | |
| 50.00 | 51.18 | 49.71 | 50.17 | +3.76% | |
| 49.00 | 49.02 | 47.80 | 48.35 | -0.68% | |
| 48.59 | 48.99 | 47.40 | 48.68 | -1.44% | |
| 49.61 | 50.14 | 48.83 | 49.39 | -2.33% | |
| 50.05 | 50.61 | 49.61 | 50.57 | +1.10% | |
| 49.83 | 50.36 | 49.26 | 50.02 | -1.15% | |
| 51.15 | 51.43 | 50.39 | 50.60 | +2.45% | |
| 48.83 | 49.86 | 48.49 | 49.39 | +1.15% | |
| 49.26 | 50.01 | 48.55 | 48.83 | -3.17% | |
| 50.61 | 51.53 | 50.20 | 50.43 | -2.48% | |
| 52.14 | 52.54 | 51.39 | 51.71 | +0.17% | |
| 51.29 | 52.09 | 51.03 | 51.62 | +1.35% | |
| 51.54 | 51.74 | 50.39 | 50.93 | -0.35% | |
| 50.98 | 51.34 | 50.66 | 51.11 | +1.65% | |
| 50.40 | 50.45 | 49.66 | 50.28 | +0.82% | |
| 48.71 | 50.08 | 48.70 | 49.87 | +2.30% | |
| 50.55 | 50.57 | 48.69 | 48.75 | -3.56% | |
| 51.10 | 51.30 | 50.18 | 50.55 | +0.04% | |
| 48.92 | 50.64 | 48.85 | 50.53 | +4.57% | |
| 48.30 | 48.47 | 47.44 | 48.32 | +0.08% | |
| 48.80 | 49.21 | 48.15 | 48.28 | -1.31% | |
| 49.84 | 49.93 | 48.69 | 48.92 | -0.41% | |
| 47.79 | 49.63 | 47.79 | 49.12 | +3.52% | |
| 47.45 | 48.37 | 47.39 | 47.45 | -0.63% | |
| 47.98 | 48.12 | 47.26 | 47.75 | +0.32% | |
| 48.32 | 48.68 | 47.27 | 47.60 | -1.53% | |
| 49.52 | 50.02 | 48.33 | 48.34 | -2.19% | |
| 49.81 | 50.17 | 49.13 | 49.42 | -0.66% | |
| 48.12 | 49.82 | 47.73 | 49.75 | +3.60% | |
| 48.31 | 48.84 | 47.41 | 48.02 | -0.27% | |
| 47.61 | 48.83 | 46.82 | 48.15 | -0.74% | |
| 46.95 | 48.63 | 46.71 | 48.51 | +3.19% | |
| 46.74 | 47.63 | 46.44 | 47.01 | +1.03% | |
| 45.23 | 46.60 | 44.23 | 46.53 | +1.75% | |
| 45.50 | 45.75 | 45.19 | 45.73 | +0.73% | |
| 45.13 | 45.88 | 45.01 | 45.40 | -0.70% | |
| 45.99 | 46.77 | 45.50 | 45.72 | -3.63% | |
| 46.82 | 48.53 | 46.51 | 47.44 | +0.51% | |
| 48.05 | 48.15 | 46.83 | 47.20 | -0.88% | |
| 46.09 | 47.82 | 45.92 | 47.62 | +4.54% | |
| 45.25 | 46.13 | 45.06 | 45.55 | -0.24% | |
| 45.54 | 45.68 | 45.03 | 45.66 | +1.04% | |
| 45.81 | 46.10 | 45.14 | 45.19 | -1.29% | |
| 45.32 | 46.19 | 45.29 | 45.78 | -0.46% | |
| 45.44 | 46.58 | 45.23 | 45.99 | +0.97% | |
| 45.53 | 46.15 | 45.44 | 45.55 | +0.04% | |
| 45.95 | 47.00 | 45.46 | 45.53 | -0.91% | |
| 46.36 | 46.86 | 45.35 | 45.95 | -1.48% | |
| 47.29 | 47.90 | 46.59 | 46.64 | -1.60% | |
| 48.09 | 48.16 | 47.01 | 47.40 | -3.38% | |
| 50.12 | 50.50 | 48.88 | 49.06 | -2.91% | |
| 50.00 | 50.61 | 49.20 | 50.53 | +0.78% | |
| 50.56 | 50.75 | 49.63 | 50.14 | -0.12% | |
| 50.42 | 51.30 | 49.75 | 50.20 | -1.18% | |
| 50.58 | 51.46 | 50.00 | 50.80 | +0.42% | |
| 50.46 | 51.25 | 49.92 | 50.59 | -1.33% | |
| 50.87 | 51.51 | 50.38 | 51.27 | +0.65% | |
| 50.00 | 51.04 | 49.84 | 50.94 | +2.39% | |
| 49.00 | 49.76 | 48.40 | 49.75 | +1.74% | |
| 48.81 | 49.04 | 47.92 | 48.90 | +1.79% | |
| 47.54 | 48.72 | 46.93 | 48.04 | +1.05% | |
| 48.36 | 48.64 | 47.09 | 47.54 | -1.98% | |
| 45.82 | 48.69 | 45.78 | 48.50 | +0.58% | |
| 49.00 | 49.72 | 47.87 | 48.22 | -4.42% | |
| 50.41 | 50.93 | 49.50 | 50.45 | -0.47% | |
| 49.42 | 50.93 | 48.92 | 50.69 | +2.63% | |
| 49.34 | 50.04 | 48.61 | 49.39 | -2.28% | |
| 48.80 | 51.11 | 48.70 | 50.54 | +1.83% | |
| 49.35 | 49.73 | 48.94 | 49.63 | +1.56% | |
| 48.14 | 48.92 | 47.79 | 48.87 | +2.45% | |
| 47.60 | 48.09 | 47.23 | 47.70 | +0.48% | |
| 47.23 | 47.50 | 46.32 | 47.47 | -1.35% | |
| 48.55 | 48.66 | 47.90 | 48.12 | +0.17% | |
| 47.68 | 48.15 | 47.50 | 48.04 | +2.47% | |
| 46.59 | 47.54 | 46.52 | 46.88 | +0.77% | |
| 46.70 | 47.47 | 46.46 | 46.52 | -0.32% | |
| 46.56 | 47.09 | 45.77 | 46.67 | -1.50% | |
| 47.46 | 47.86 | 46.92 | 47.38 | +1.26% | |
| 47.49 | 47.49 | 46.23 | 46.79 | -0.49% | |
| 47.30 | 47.61 | 46.09 | 47.02 | -0.40% | |
| 47.79 | 48.71 | 46.88 | 47.21 | -0.17% | |
| 45.66 | 47.54 | 45.54 | 47.29 | +3.34% | |
| 45.50 | 47.17 | 45.30 | 45.76 | +0.35% | |
| 45.12 | 45.99 | 44.61 | 45.60 | -3.29% | |
| 46.34 | 47.57 | 46.25 | 47.15 | +0.90% | |
| 46.15 | 47.72 | 46.11 | 46.73 | +0.15% | |
| 47.15 | 47.31 | 46.29 | 46.66 | +1.86% | |
| 46.74 | 46.94 | 45.21 | 45.81 | -5.37% | |
| 48.32 | 49.23 | 46.88 | 48.41 | -0.39% | |
| 49.37 | 49.55 | 47.88 | 48.60 | +0.04% | |
| 48.62 | 49.37 | 48.14 | 48.58 | -0.12% | |
| 47.72 | 48.99 | 47.31 | 48.64 | +3.03% | |
| 47.44 | 47.49 | 46.44 | 47.21 | +0.94% | |
| 46.26 | 47.16 | 45.68 | 46.77 | +2.10% | |
| 45.34 | 46.57 | 45.21 | 45.81 | -0.15% | |
| 47.08 | 47.50 | 45.70 | 45.88 | -1.57% | |
| 46.21 | 46.98 | 45.83 | 46.61 | +1.84% | |
| 45.54 | 46.53 | 45.23 | 45.77 | +0.81% | |
| 45.30 | 46.10 | 44.87 | 45.40 | +1.73% | |
| 44.37 | 45.08 | 43.54 | 44.63 | -0.47% | |
| 45.30 | 45.51 | 43.96 | 44.84 | -0.66% | |
| 46.19 | 46.64 | 45.14 | 45.14 | -2.17% | |
| 45.38 | 46.24 | 44.57 | 46.14 | +2.06% | |
| 45.20 | 45.90 | 44.59 | 45.21 | -0.35% | |
| 45.60 | 45.88 | 44.65 | 45.37 | -0.46% | |
| 45.80 | 46.16 | 45.05 | 45.58 | -0.33% | |
| 45.89 | 46.64 | 44.87 | 45.73 | +0.29% | |
| 46.30 | 46.71 | 45.20 | 45.60 | -1.75% | |
| 46.10 | 46.45 | 44.90 | 46.41 | -1.09% | |
| 46.62 | 47.50 | 45.99 | 46.92 | +3.14% | |
| 45.31 | 45.82 | 44.64 | 45.49 | -3.21% | |
| 44.57 | 48.37 | 44.25 | 47.00 | +8.02% | |
| 43.89 | 44.17 | 42.57 | 43.51 | -1.52% | |
| 44.67 | 44.67 | 43.05 | 44.18 | -1.27% | |
| 45.52 | 46.00 | 43.66 | 44.75 | -1.78% | |
| 44.80 | 45.76 | 44.46 | 45.56 | +1.90% | |
| 47.00 | 47.00 | 43.84 | 44.71 | +0.38% | |
| 41.59 | 45.05 | 40.91 | 44.54 | +8.66% | |
| 41.94 | 41.94 | 40.26 | 40.99 | -1.32% | |
| 40.54 | 41.90 | 40.54 | 41.54 | +2.67% | |
| 41.83 | 42.42 | 40.42 | 40.46 | -3.37% | |
| 42.47 | 42.50 | 41.26 | 41.87 | +0.29% | |
| 42.20 | 42.60 | 41.56 | 41.75 | -1.18% | |
| 41.44 | 42.54 | 41.02 | 42.25 | +1.61% | |
| 39.70 | 41.59 | 39.69 | 41.58 | +1.86% | |
| 41.25 | 41.25 | 39.69 | 40.82 | -1.11% | |
| 41.71 | 42.30 | 40.53 | 41.28 | +0.07% | |
| 40.72 | 41.64 | 40.22 | 41.25 | +2.79% | |
| 40.00 | 41.53 | 39.95 | 40.13 | -1.91% | |
| 40.51 | 41.25 | 39.90 | 40.91 | +0.54% | |
| 41.18 | 41.72 | 40.55 | 40.69 | +0.10% | |
| 39.68 | 40.78 | 39.68 | 40.65 | +3.02% | |
| 39.01 | 40.00 | 38.93 | 39.46 | -1.10% | |
| 40.00 | 40.15 | 39.36 | 39.90 | +0.30% | |
| 39.95 | 40.95 | 39.40 | 39.78 | +1.22% | |
| 39.19 | 39.65 | 38.81 | 39.30 | +0.43% | |
| 39.28 | 39.95 | 38.85 | 39.13 | +1.16% | |
| 38.35 | 39.42 | 38.25 | 38.68 | +0.10% | |
| 37.45 | 39.64 | 37.25 | 38.64 | +2.93% | |
| 37.30 | 37.96 | 36.50 | 37.54 | +0.24% | |
| 37.24 | 37.96 | 37.12 | 37.45 | +0.64% | |
| 37.01 | 37.40 | 36.05 | 37.21 | +1.78% | |
| 36.70 | 37.05 | 36.22 | 36.56 | -0.38% | |
| 36.80 | 37.21 | 35.93 | 36.70 | +0.58% | |
| 35.56 | 37.03 | 35.33 | 36.49 | +2.56% | |
| 35.44 | 35.85 | 34.66 | 35.58 | -0.20% | |
| 36.52 | 36.71 | 35.38 | 35.65 | -2.17% | |
| 37.50 | 37.50 | 35.32 | 36.44 | -0.05% | |
| 36.05 | 36.74 | 35.08 | 36.46 | +1.14% | |
| 36.09 | 36.52 | 35.93 | 36.05 | +0.19% | |
| 35.72 | 36.37 | 35.72 | 35.98 | +0.53% | |
| 35.76 | 35.93 | 35.41 | 35.79 | +0.93% | |
| 35.68 | 35.81 | 35.05 | 35.46 | -0.76% | |
| 35.06 | 35.99 | 35.06 | 35.73 | +0.48% | |
| 34.56 | 35.93 | 34.44 | 35.56 | +2.89% | |
| 34.08 | 34.86 | 33.82 | 34.56 | +2.80% | |
| 33.60 | 34.05 | 33.38 | 33.62 | +0.12% | |
| 34.46 | 34.51 | 33.52 | 33.58 | -2.75% | |
| 34.00 | 35.06 | 34.00 | 34.53 | +1.80% | |
| 35.18 | 35.36 | 33.81 | 33.92 | -4.50% | |
| 36.62 | 36.94 | 35.34 | 35.52 | -2.55% | |
| 37.93 | 37.93 | 36.32 | 36.45 | -3.21% | |
| 38.07 | 38.74 | 37.09 | 37.66 | -1.72% | |
| 37.47 | 38.60 | 37.19 | 38.32 | +3.18% | |
| 36.80 | 38.10 | 36.80 | 37.14 | +0.54% | |
| 36.68 | 37.21 | 36.15 | 36.94 | +0.14% | |
| 37.00 | 37.89 | 36.68 | 36.89 | -0.30% | |
| 35.90 | 37.01 | 35.60 | 37.00 | +3.15% | |
| 34.62 | 36.01 | 34.52 | 35.87 | +3.91% | |
| 35.79 | 35.94 | 34.51 | 34.52 | -2.10% | |
| 34.40 | 35.67 | 34.40 | 35.26 | +1.67% | |
| 34.00 | 34.96 | 33.99 | 34.68 | +2.42% | |
| 33.71 | 34.76 | 33.70 | 33.86 | +1.56% | |
| 32.60 | 33.42 | 32.26 | 33.34 | +1.96% | |
| 32.77 | 33.20 | 31.91 | 32.70 | +0.15% | |
| 31.38 | 32.67 | 31.33 | 32.65 | +3.06% | |
| 32.67 | 33.39 | 31.62 | 31.68 | -2.43% | |
| 32.76 | 33.06 | 32.34 | 32.47 | -2.11% | |
| 32.78 | 33.43 | 32.65 | 33.17 | +1.04% | |
| 34.06 | 34.13 | 32.50 | 32.83 | -4.84% | |
| 32.97 | 34.90 | 32.90 | 34.50 | +4.90% | |
| 33.85 | 34.33 | 32.70 | 32.89 | -2.86% | |
| 34.94 | 35.29 | 33.82 | 33.86 | -3.31% | |
| 34.44 | 35.52 | 34.28 | 35.02 | +3.12% | |
| 35.32 | 35.74 | 33.81 | 33.96 | -2.83% | |
| 34.12 | 35.14 | 33.81 | 34.95 | +1.92% | |
| 35.31 | 35.62 | 33.85 | 34.29 | -8.14% | |
| 37.65 | 38.83 | 37.12 | 37.33 | -0.29% | |
| 37.32 | 37.83 | 36.92 | 37.44 | -1.50% | |
| 38.51 | 38.62 | 37.10 | 38.01 | -1.30% | |
| 37.05 | 39.02 | 36.85 | 38.51 | +4.50% | |
| 38.00 | 38.00 | 36.81 | 36.85 | -2.28% | |
| 38.56 | 39.05 | 37.52 | 37.71 | -2.66% | |
| 39.01 | 39.32 | 38.17 | 38.74 | -1.30% | |
| 39.67 | 39.95 | 39.03 | 39.25 | -2.70% | |
| 40.90 | 41.23 | 39.72 | 40.34 | -0.57% | |
| 39.46 | 40.64 | 39.00 | 40.57 | +4.08% | |
| 37.24 | 39.16 | 37.02 | 38.98 | +6.65% | |
| 36.88 | 37.26 | 36.03 | 36.55 | -0.27% | |
| 36.05 | 36.78 | 35.88 | 36.65 | +2.35% | |
| 36.25 | 36.87 | 35.74 | 35.81 | -1.02% | |
| 37.00 | 37.88 | 36.11 | 36.18 | -1.26% | |
| 37.58 | 38.79 | 36.22 | 36.64 | -2.03% | |
| 36.48 | 37.53 | 36.35 | 37.40 | +1.74% | |
| 36.69 | 37.43 | 36.14 | 36.76 | +2.17% | |
| 37.20 | 37.93 | 35.94 | 35.98 | -3.36% | |
| 38.45 | 38.79 | 37.21 | 37.23 | — |
Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the KNTK chart for longer ranges.