Kinetik Holdings Inc. ( KNTK) - Price History
Monthly price history for KNTK (Kinetik Holdings Inc.)
| Date | Adjusted price | Real price |
|---|---|---|
| September 2026 | $54.43 | $54.43 |
| August 2026 | $54.83 | $54.83 |
| July 2026 | $50.57 | $50.57 |
| June 2026 | $47.58 | $48.34 |
| May 2026 | $45.23 | $45.95 |
| April 2026 | $49.75 | $50.54 |
| March 2026 | $46.85 | $48.41 |
| February 2026 | $44.02 | $45.49 |
| January 2026 | $38.81 | $40.91 |
| December 2025 | $34.20 | $36.05 |
| November 2025 | $32.90 | $34.68 |
| October 2025 | $36.53 | $38.51 |
| September 2025 | $39.76 | $42.74 |
| August 2025 | $38.91 | $41.83 |
| July 2025 | $40.35 | $43.38 |
| June 2025 | $40.24 | $44.05 |
| May 2025 | $40.68 | $44.54 |
| April 2025 | $37.76 | $41.34 |
| March 2025 | $46.59 | $51.94 |
| February 2025 | $52.33 | $58.34 |
| January 2025 | $57.09 | $64.43 |
| December 2024 | $50.25 | $56.71 |
| November 2024 | $52.30 | $59.02 |
| October 2024 | $43.12 | $48.67 |
| September 2024 | $39.47 | $45.26 |
| August 2024 | $38.58 | $44.24 |
| July 2024 | $36.18 | $41.48 |
| June 2024 | $35.50 | $41.44 |
| May 2024 | $35.11 | $40.99 |
| April 2024 | $32.84 | $38.34 |
| March 2024 | $33.50 | $39.87 |
| February 2024 | $29.68 | $35.32 |
| January 2024 | $26.72 | $32.52 |
| December 2023 | $27.44 | $33.40 |
| November 2023 | $29.87 | $36.36 |
| October 2023 | $28.49 | $35.44 |
| September 2023 | $27.13 | $33.75 |
| August 2023 | $28.22 | $35.11 |
| July 2023 | $28.33 | $36 |
| June 2023 | $27.65 | $35.14 |
| May 2023 | $25.60 | $32.53 |
| April 2023 | $23.61 | $30.80 |
| March 2023 | $24 | $31.30 |
| February 2023 | $22.81 | $29.75 |
| January 2023 | $23.41 | $31.29 |
| December 2022 | $24.75 | $33.08 |
| November 2022 | $25.46 | $34.03 |
| October 2022 | $26.95 | $36.78 |
| September 2022 | $23.87 | $32.58 |
| August 2022 | $27.01 | $36.87 |
| July 2022 | $29.25 | $40.68 |
| June 2022 | $24.55 | $34.14 |
| May 2022 | $30.21 | $84.04 |
| April 2022 | $25.06 | $71.15 |
| March 2022 | $22.89 | $65.01 |
| February 2022 | $23.95 | $68 |
| January 2022 | $22.20 | $63.03 |
| December 2021 | $21.59 | $61.31 |
| November 2021 | $22.32 | $63.38 |
| October 2021 | $21.30 | $61.82 |
| September 2021 | $23.78 | $69.03 |
| August 2021 | $22.45 | $65.18 |
| July 2021 | $21.49 | $63.85 |
| June 2021 | $22.73 | $67.51 |
| May 2021 | $21.20 | $62.98 |
| April 2021 | $19.76 | $60 |
| March 2021 | $17.28 | $52.47 |
| February 2021 | $17.43 | $52.94 |
| January 2021 | $15.21 | $47.43 |
| December 2020 | $15.22 | $47.46 |
| November 2020 | $12.54 | $39.12 |
| October 2020 | $3.09 | $9.65 |
| September 2020 | $3.56 | $11.11 |
| August 2020 | $4.22 | $13.16 |
| July 2020 | $4.35 | $13.56 |
| June 2020 | $4.06 | $0.63 |
| May 2020 | $4.42 | $0.69 |
| April 2020 | $4.87 | $0.76 |
| March 2020 | $4.81 | $0.75 |
| February 2020 | $9.36 | $1.46 |
| January 2020 | $13.34 | $2.08 |
| December 2019 | $18.34 | $2.86 |
| November 2019 | $12.38 | $1.93 |
| October 2019 | $14.11 | $2.20 |
| September 2019 | $18.15 | $2.83 |
| August 2019 | $14.82 | $2.31 |
| July 2019 | $20.59 | $3.21 |
| June 2019 | $23.86 | $3.72 |
| May 2019 | $29.37 | $4.58 |
| April 2019 | $32.39 | $5.05 |
| March 2019 | $37.84 | $5.90 |
| February 2019 | $39.25 | $6.12 |
| January 2019 | $51.95 | $8.10 |
| December 2018 | $49.57 | $7.73 |
| November 2018 | $49 | $7.64 |
| October 2018 | $64.58 | $10.07 |
| September 2018 | $65.16 | $10.16 |
| August 2018 | $65.86 | $10.27 |
| July 2018 | $63.81 | $9.95 |
| June 2018 | $63.49 | $9.90 |
| May 2018 | $63.11 | $9.84 |
| April 2018 | $62.72 | $9.78 |
| March 2018 | $62.78 | $9.79 |
| February 2018 | $62.34 | $9.72 |
| January 2018 | $62.14 | $9.69 |
| December 2017 | $62.27 | $9.71 |
| November 2017 | $61.89 | $9.65 |
| October 2017 | $62.21 | $9.70 |
| September 2017 | $62.53 | $9.75 |
| August 2017 | $62.27 | $9.71 |
| July 2017 | $62.27 | $9.71 |
| June 2017 | $62.46 | $9.74 |
| May 2017 | $62.34 | $9.72 |
KNTK
Price: $54.43
Dividend Yield: 5.90%
Forward Dividend Yield: 5.95%
Payout Ratio: 106.01%
Dividend Per Share: 3.24 USD
Earnings Per Share: 2.86 USD
P/E Ratio: 17.87
Exchange: NYQ
Sector: Energy
Industry: Oil & Gas Midstream
Country: United States
Volume: 133800
Market Capitalization: 4.0 billion
Average Dividend Frequency: 4
Years Paying Dividends: 6
DGR3: 13.84%