Kinetik Holdings Inc. (KNTK) stock
KNTKNYSENatural Gas TransmissionFiscal year ends December 31
Financials through Q2 FY2026, quarter ended Jun 30, 2026Last filing: 10-Q on Aug 6, 2026Score 7/3042% above fair value
$56.60−1.49 (-2.56%)
Close on Oct 30, 2026Market cap $9.19BP/E 19.0Yield –
Price history
Kinetik share prices for every month, newest first. Adjusted for stock splits, not for dividends.
Close, Oct 30, 2026
$56.60
-2.56% on the day
52-week range
$31.33 – $58.90
-3.9% from the high
Change over 52 weeks
+53.6%
From $36.85 on Oct 30, 2025
Average volume
1.12M
Shares a day, last 90 sessions
| Month | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 2026 | $50.00 | $58.90 | $49.20 | $56.60 | +12.75% | 25,055,165 |
| Sep 2026 | $55.95 | $56.92 | $50.16 | $50.20 | -8.44% | 27,045,951 |
| Aug 2026 | $49.61 | $56.10 | $47.40 | $54.83 | +8.42% | 23,781,429 |
| Jul 2026 | $48.32 | $52.54 | $47.26 | $50.57 | +4.61% | 18,319,334 |
| Jun 2026 | $45.95 | $50.17 | $44.23 | $48.34 | +5.20% | 24,815,572 |
| May 2026 | $49.34 | $51.51 | $45.35 | $45.95 | -9.08% | 21,754,135 |
| Apr 2026 | $46.74 | $51.11 | $44.61 | $50.54 | +4.40% | 22,678,858 |
| Mar 2026 | $46.62 | $49.55 | $43.54 | $48.41 | +6.42% | 24,970,154 |
| Feb 2026 | $40.00 | $48.37 | $39.69 | $45.49 | +11.20% | 35,654,003 |
| Jan 2026 | $36.05 | $41.72 | $34.66 | $40.91 | +13.48% | 21,940,337 |
| Dec 2025 | $34.40 | $38.74 | $33.38 | $36.05 | +3.95% | 23,969,871 |
| Nov 2025 | $38.51 | $38.83 | $31.33 | $34.68 | -9.95% | 23,573,459 |
| Oct 2025 | $42.46 | $42.46 | $35.74 | $38.51 | -9.90% | 31,172,333 |
| Sep 2025 | $41.39 | $46.88 | $40.06 | $42.74 | +2.18% | 25,803,746 |
| Aug 2025 | $43.02 | $43.95 | $39.25 | $41.83 | -3.57% | 28,300,874 |
| Jul 2025 | $44.06 | $44.30 | $39.99 | $43.38 | -1.52% | 25,643,019 |
| Jun 2025 | $45.54 | $47.25 | $41.24 | $44.05 | -1.10% | 28,619,010 |
| May 2025 | $41.08 | $47.45 | $39.33 | $44.54 | +7.74% | 26,563,442 |
| Apr 2025 | $51.83 | $54.15 | $39.37 | $41.34 | -20.41% | 19,665,400 |
| Mar 2025 | $58.53 | $59.22 | $48.65 | $51.94 | -10.97% | 19,804,849 |
| Feb 2025 | $62.56 | $66.27 | $53.51 | $58.34 | -9.45% | 15,809,724 |
| Jan 2025 | $57.28 | $67.60 | $56.96 | $64.43 | +13.61% | 13,722,023 |
| Dec 2024 | $58.95 | $59.01 | $54.06 | $56.71 | -3.91% | 12,250,346 |
| Nov 2024 | $49.00 | $62.55 | $47.50 | $59.02 | +21.27% | 11,672,171 |
| Oct 2024 | $44.66 | $51.97 | $44.57 | $48.67 | +7.53% | 10,277,290 |
| Sep 2024 | $43.93 | $47.80 | $42.92 | $45.26 | +2.31% | 9,220,903 |
| Aug 2024 | $41.51 | $44.98 | $37.85 | $44.24 | +6.65% | 11,394,440 |
| Jul 2024 | $41.85 | $45.27 | $40.86 | $41.48 | +0.10% | 10,712,494 |
| Jun 2024 | $41.03 | $41.69 | $38.83 | $41.44 | +1.10% | 8,075,820 |
| May 2024 | $38.40 | $41.77 | $37.65 | $40.99 | +6.91% | 11,121,447 |
| Apr 2024 | $39.87 | $40.33 | $37.67 | $38.34 | -3.84% | 11,297,120 |
| Mar 2024 | $35.37 | $40.42 | $34.27 | $39.87 | +12.88% | 21,174,299 |
| Feb 2024 | $32.66 | $36.10 | $31.73 | $35.32 | +8.61% | 6,663,563 |
| Jan 2024 | $33.62 | $34.55 | $32.11 | $32.52 | -2.63% | 7,480,899 |
| Dec 2023 | $36.25 | $37.17 | $32.15 | $33.40 | -8.14% | 10,353,341 |
| Nov 2023 | $35.54 | $37.17 | $33.41 | $36.36 | +2.60% | 3,634,435 |
| Oct 2023 | $33.54 | $36.57 | $31.31 | $35.44 | +5.01% | 3,843,688 |
| Sep 2023 | $35.34 | $35.93 | $32.70 | $33.75 | -3.87% | 5,092,204 |
| Aug 2023 | $36.18 | $36.42 | $33.79 | $35.11 | -2.47% | 3,446,559 |
| Jul 2023 | $35.00 | $36.99 | $34.38 | $36.00 | +2.45% | 3,836,328 |
| Jun 2023 | $32.54 | $35.67 | $32.02 | $35.14 | +8.02% | 4,494,066 |
| May 2023 | $30.64 | $32.61 | $26.32 | $32.53 | +5.62% | 5,248,044 |
| Apr 2023 | $31.96 | $32.39 | $29.43 | $30.80 | -1.60% | 3,595,382 |
| Mar 2023 | $29.72 | $32.85 | $28.66 | $31.30 | +5.21% | 7,405,047 |
| Feb 2023 | $31.25 | $31.25 | $27.80 | $29.75 | -4.92% | 4,831,421 |
| Jan 2023 | $33.22 | $33.43 | $30.47 | $31.29 | -5.41% | 4,152,948 |
| Dec 2022 | $34.51 | $35.13 | $31.01 | $33.08 | -2.79% | 4,745,421 |
| Nov 2022 | $37.47 | $37.87 | $31.36 | $34.03 | -7.48% | 4,534,433 |
| Oct 2022 | $33.72 | $36.90 | $33.04 | $36.78 | +12.89% | 4,243,400 |
| Sep 2022 | $36.56 | $40.59 | $31.30 | $32.58 | -11.64% | 6,574,414 |
| Aug 2022 | $40.49 | $41.15 | $36.11 | $36.87 | -9.37% | 5,868,178 |
| Jul 2022 | $34.50 | $40.85 | $31.34 | $40.68 | +19.16% | 4,242,074 |
| Jun 2022 | $42.10 | $44.99 | $33.44 | $34.14 | -18.75% | 9,025,522 |
| May 2022 | $35.56 | $43.83 | $33.19 | $42.02 | +18.12% | 7,280,048 |
| Apr 2022 | $32.19 | $37.24 | $32.19 | $35.58 | +9.44% | 3,484,656 |
| Mar 2022 | $34.50 | $38.99 | $29.11 | $32.51 | -4.40% | 11,972,222 |
| Feb 2022 | $31.60 | $34.77 | $29.05 | $34.00 | +7.89% | 3,768,538 |
| Jan 2022 | $30.97 | $33.14 | $30.00 | $31.52 | +2.81% | 3,042,740 |
| Dec 2021 | $31.76 | $34.25 | $29.50 | $30.66 | -3.27% | 2,271,000 |
| Nov 2021 | $31.21 | $36.45 | $30.01 | $31.69 | +2.52% | 2,663,540 |
| Oct 2021 | $34.63 | $45.50 | $30.57 | $30.91 | -10.44% | 3,771,988 |
| Sep 2021 | $32.59 | $35.03 | $31.33 | $34.52 | +5.91% | 2,169,928 |
| Aug 2021 | $31.77 | $35.00 | $31.08 | $32.59 | +2.08% | 1,730,414 |
| Jul 2021 | $34.12 | $35.10 | $28.54 | $31.93 | -5.42% | 1,712,796 |
| Jun 2021 | $31.97 | $36.18 | $30.91 | $33.76 | +7.19% | 3,279,862 |
| May 2021 | $30.00 | $34.97 | $29.33 | $31.49 | +4.97% | 2,273,898 |
| Apr 2021 | $26.37 | $31.00 | $26.36 | $30.00 | +14.35% | 1,547,710 |
| Mar 2021 | $25.83 | $29.87 | $24.85 | $26.24 | -0.89% | 2,224,096 |
| Feb 2021 | $26.00 | $29.78 | $25.13 | $26.47 | +11.62% | 2,771,644 |
| Jan 2021 | $24.05 | $27.00 | $22.78 | $23.72 | -0.06% | 2,281,410 |
| Dec 2020 | $19.84 | $25.47 | $18.01 | $23.73 | +21.32% | 3,002,052 |
| Nov 2020 | $4.86 | $22.00 | $4.80 | $19.56 | +305.39% | 29,781,258 |
| Oct 2020 | $5.57 | $5.65 | $4.72 | $4.83 | -13.14% | 1,582,766 |
| Sep 2020 | $6.38 | $6.95 | $5.23 | $5.56 | -15.58% | 1,012,616 |
| Aug 2020 | $6.75 | $8.70 | $6.30 | $6.58 | -2.95% | 1,527,452 |
| Jul 2020 | $6.29 | $7.76 | $5.51 | $6.78 | +7.62% | 1,823,278 |
| Jun 2020 | $6.70 | $11.70 | $5.50 | $6.30 | -8.70% | 2,121,570 |
| May 2020 | $7.60 | $7.80 | $4.70 | $6.90 | -9.21% | 921,720 |
| Apr 2020 | $7.40 | $8.90 | $5.30 | $7.60 | +1.33% | 1,097,520 |
| Mar 2020 | $14.60 | $16.80 | $5.60 | $7.50 | -48.63% | 1,234,860 |
| Feb 2020 | $20.90 | $22.30 | $14.00 | $14.60 | -29.81% | 1,039,710 |
| Jan 2020 | $29.30 | $29.30 | $19.70 | $20.80 | -27.27% | 1,226,970 |
| Dec 2019 | $19.50 | $29.80 | $18.10 | $28.60 | +48.19% | 1,230,170 |
| Nov 2019 | $21.80 | $24.30 | $16.30 | $19.30 | -12.27% | 1,992,310 |
| Oct 2019 | $28.70 | $28.70 | $21.80 | $22.00 | -22.26% | 1,440,710 |
| Sep 2019 | $22.70 | $31.70 | $22.10 | $28.30 | +22.51% | 1,529,210 |
| Aug 2019 | $34.00 | $36.80 | $21.80 | $23.10 | -28.04% | 1,774,820 |
| Jul 2019 | $37.50 | $40.70 | $31.00 | $32.10 | -13.71% | 2,453,720 |
| Jun 2019 | $45.80 | $48.70 | $35.80 | $37.20 | -18.78% | 2,191,290 |
| May 2019 | $50.40 | $55.90 | $45.30 | $45.80 | -9.31% | 1,284,330 |
| Apr 2019 | $59.40 | $62.90 | $48.30 | $50.50 | -14.41% | 1,187,150 |
| Mar 2019 | $61.80 | $65.10 | $50.80 | $59.00 | -3.59% | 1,586,660 |
| Feb 2019 | $82.30 | $87.10 | $61.00 | $61.20 | -24.44% | 459,240 |
| Jan 2019 | $76.20 | $94.60 | $71.50 | $81.00 | +4.79% | 397,820 |
| Dec 2018 | $78.40 | $104.80 | $73.50 | $77.30 | +1.18% | 728,090 |
| Nov 2018 | $95.50 | $96.00 | $73.30 | $76.40 | – | 192,880 |
Seasonality
KNTK return in each calendar month over the last 9 years, including dividends. The current month runs to the latest close.
| Year | Jan | Feb | Mar | Apr | May | Jun | Jul | Aug | Sep | Oct | Nov | Dec |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Average | -0.1% | -2.3% | -5.5% | -0.7% | 2.9% | -3.2% | 2.3% | -2.9% | -0.8% | -1.8% | 44.1% | 7.1% |
| Months up | 4 of 8 | 4 of 8 | 3 of 8 | 4 of 8 | 5 of 8 | 4 of 8 | 6 of 8 | 3 of 8 | 4 of 8 | 4 of 8 | 4 of 7 | 4 of 8 |
| 2026 | 13.5% | 13.4% | 6.4% | 6.2% | -9.1% | 5.2% | 6.3% | 8.4% | -8.4% | 12.7% | ||
| 2025 | 13.6% | -8.3% | -11.0% | -18.9% | 7.7% | -1.1% | 0.3% | -3.6% | 2.2% | -8.1% | -9.9% | 4.0% |
| 2024 | -2.6% | 11.1% | 12.9% | -2.0% | 6.9% | 1.1% | 1.9% | 6.7% | 2.3% | 9.3% | 21.3% | -3.9% |
| 2023 | -5.4% | -2.6% | 5.2% | -1.6% | 8.4% | 8.0% | 2.4% | -0.4% | -3.9% | 5.0% | 4.9% | -8.1% |
| 2022 | 2.8% | 7.9% | -4.4% | 9.4% | 20.6% | -18.8% | 19.2% | -7.6% | -11.6% | 12.9% | -5.5% | -2.8% |
| 2021 | -0.1% | 14.6% | -0.9% | 14.4% | 7.3% | 7.2% | -5.4% | 4.5% | 5.9% | -10.4% | 4.8% | -3.3% |
| 2020 | -27.3% | -29.8% | -48.6% | 1.3% | -9.2% | -8.7% | 7.6% | -3.0% | -15.6% | -13.1% | 305.4% | 21.3% |
| 2019 | 4.8% | -24.4% | -3.6% | -14.4% | -9.3% | -18.8% | -13.7% | -28.0% | 22.5% | -22.3% | -12.3% | 48.2% |
| 2018 | 1.2% |