Kinetik Holdings Inc. ( KNTK) - Price History
Monthly price history for KNTK (Kinetik Holdings Inc.)
| Date | Adjusted price | Real price |
|---|---|---|
| July 2026 | $51.62 | $51.62 |
| June 2026 | $48.34 | $48.34 |
| May 2026 | $45.95 | $45.95 |
| April 2026 | $50.54 | $50.54 |
| March 2026 | $47.60 | $48.41 |
| February 2026 | $44.72 | $45.49 |
| January 2026 | $39.42 | $40.91 |
| December 2025 | $34.74 | $36.05 |
| November 2025 | $33.42 | $34.68 |
| October 2025 | $37.11 | $38.51 |
| September 2025 | $40.39 | $42.74 |
| August 2025 | $39.53 | $41.83 |
| July 2025 | $41 | $43.38 |
| June 2025 | $40.88 | $44.05 |
| May 2025 | $41.33 | $44.54 |
| April 2025 | $38.36 | $41.34 |
| March 2025 | $47.33 | $51.94 |
| February 2025 | $53.16 | $58.34 |
| January 2025 | $58 | $64.43 |
| December 2024 | $51.05 | $56.71 |
| November 2024 | $53.13 | $59.02 |
| October 2024 | $43.81 | $48.67 |
| September 2024 | $40.10 | $45.26 |
| August 2024 | $39.20 | $44.24 |
| July 2024 | $36.75 | $41.48 |
| June 2024 | $36.06 | $41.44 |
| May 2024 | $35.67 | $40.99 |
| April 2024 | $33.36 | $38.34 |
| March 2024 | $34.03 | $39.87 |
| February 2024 | $30.15 | $35.32 |
| January 2024 | $27.14 | $32.52 |
| December 2023 | $27.88 | $33.40 |
| November 2023 | $30.35 | $36.36 |
| October 2023 | $28.94 | $35.44 |
| September 2023 | $27.56 | $33.75 |
| August 2023 | $28.67 | $35.11 |
| July 2023 | $28.78 | $36 |
| June 2023 | $28.09 | $35.14 |
| May 2023 | $26.01 | $32.53 |
| April 2023 | $23.99 | $30.80 |
| March 2023 | $24.38 | $31.30 |
| February 2023 | $23.17 | $29.75 |
| January 2023 | $23.78 | $31.29 |
| December 2022 | $25.14 | $33.08 |
| November 2022 | $25.86 | $34.03 |
| October 2022 | $27.38 | $36.78 |
| September 2022 | $24.25 | $32.58 |
| August 2022 | $27.44 | $36.87 |
| July 2022 | $29.71 | $40.68 |
| June 2022 | $24.94 | $34.14 |
| May 2022 | $30.69 | $84.04 |
| April 2022 | $25.45 | $71.15 |
| March 2022 | $23.26 | $65.01 |
| February 2022 | $24.33 | $68 |
| January 2022 | $22.55 | $63.03 |
| December 2021 | $21.93 | $61.31 |
| November 2021 | $22.68 | $63.38 |
| October 2021 | $21.63 | $61.82 |
| September 2021 | $24.16 | $69.03 |
| August 2021 | $22.81 | $65.18 |
| July 2021 | $21.84 | $63.85 |
| June 2021 | $23.09 | $67.51 |
| May 2021 | $21.54 | $62.98 |
| April 2021 | $20.07 | $60 |
| March 2021 | $17.55 | $52.47 |
| February 2021 | $17.71 | $52.94 |
| January 2021 | $15.45 | $47.43 |
| December 2020 | $15.46 | $47.46 |
| November 2020 | $12.74 | $39.12 |
| October 2020 | $3.14 | $9.65 |
| September 2020 | $3.62 | $11.11 |
| August 2020 | $4.29 | $13.16 |
| July 2020 | $4.42 | $13.56 |
| June 2020 | $4.10 | $0.63 |
| May 2020 | $4.50 | $0.69 |
| April 2020 | $4.95 | $0.76 |
| March 2020 | $4.89 | $0.75 |
| February 2020 | $9.51 | $1.46 |
| January 2020 | $13.55 | $2.08 |
| December 2019 | $18.63 | $2.86 |
| November 2019 | $12.58 | $1.93 |
| October 2019 | $14.33 | $2.20 |
| September 2019 | $18.44 | $2.83 |
| August 2019 | $15.05 | $2.31 |
| July 2019 | $20.91 | $3.21 |
| June 2019 | $24.24 | $3.72 |
| May 2019 | $29.84 | $4.58 |
| April 2019 | $32.90 | $5.05 |
| March 2019 | $38.44 | $5.90 |
| February 2019 | $39.87 | $6.12 |
| January 2019 | $52.77 | $8.10 |
| December 2018 | $50.36 | $7.73 |
| November 2018 | $49.78 | $7.64 |
| October 2018 | $0 | - |
| September 2018 | $0 | - |
| August 2018 | $0 | - |
| July 2018 | $0 | - |
| June 2018 | $0 | - |
| May 2018 | $0 | - |
| April 2018 | $0 | - |
| March 2018 | $0 | - |
| February 2018 | $0 | - |
| January 2018 | $0 | - |
| December 2017 | $0 | - |
| November 2017 | $0 | - |
| October 2017 | $0 | - |
| September 2017 | $0 | - |
| August 2017 | $0 | - |
| July 2017 | $0 | - |
| June 2017 | $0 | - |
| May 2017 | $0 | - |
KNTK
Price: $51.62
Dividend Yield: 6.44%
Forward Dividend Yield: 6.36%
Payout Ratio: 106.01%
Dividend Per Share: 3.24 USD
Earnings Per Share: 2.51 USD
P/E Ratio: 19.48
Exchange: NYQ
Sector: Energy
Industry: Oil & Gas Midstream
Country: United States
Volume: 133800
Market Capitalization: 3.6 billion
Average Dividend Frequency: 4
Years Paying Dividends: 6
DGR3: 13.58%