Kinetik Holdings Inc (KNTK)
57.04
-0.37
(-0.64%)
USD |
NYSE |
Dec 04, 14:24
Kinetik Holdings Price: 57.04 for Dec. 4, 2024
Price Chart
Historical Price Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Dec 03, 2024 | 57.64 | 57.90 | 57.21 | 57.41 | 235205.0 |
| Dec 02, 2024 | 58.95 | 58.95 | 56.82 | 57.18 | 565978.0 |
| Nov 29, 2024 | 58.96 | 59.58 | 58.41 | 59.02 | 415335.0 |
| Nov 27, 2024 | 58.86 | 59.28 | 58.30 | 58.66 | 540561.0 |
| Nov 26, 2024 | 59.21 | 60.00 | 58.37 | 59.16 | 642022.0 |
| Nov 25, 2024 | 61.68 | 61.83 | 58.77 | 59.18 | 877182.0 |
| Nov 22, 2024 | 62.20 | 62.50 | 61.18 | 61.65 | 537998.0 |
| Nov 21, 2024 | 61.20 | 62.55 | 60.65 | 62.14 | 521884.0 |
| Nov 20, 2024 | 60.21 | 60.64 | 59.87 | 60.59 | 407869.0 |
| Nov 19, 2024 | 58.53 | 60.15 | 58.53 | 60.14 | 610797.0 |
| Nov 18, 2024 | 57.90 | 59.33 | 57.90 | 59.29 | 478974.0 |
| Nov 15, 2024 | 57.19 | 58.00 | 57.07 | 57.69 | 529150.0 |
| Nov 14, 2024 | 56.16 | 57.10 | 55.76 | 57.06 | 515112.0 |
| Nov 13, 2024 | 56.33 | 56.79 | 55.70 | 55.71 | 540064.0 |
| Nov 12, 2024 | 57.78 | 57.79 | 55.91 | 56.15 | 478010.0 |
| Nov 11, 2024 | 57.97 | 58.68 | 57.19 | 57.52 | 559913.0 |
| Nov 08, 2024 | 56.35 | 57.98 | 56.00 | 57.96 | 742940.0 |
| Nov 07, 2024 | 55.02 | 57.15 | 53.48 | 56.42 | 1.248M |
| Nov 06, 2024 | 51.76 | 53.41 | 51.75 | 52.48 | 938929.0 |
| Nov 05, 2024 | 48.86 | 50.18 | 48.86 | 49.99 | 543524.0 |
| Nov 04, 2024 | 47.94 | 48.85 | 47.86 | 48.74 | 297940.0 |
| Nov 01, 2024 | 49.00 | 49.14 | 47.50 | 47.76 | 245676.0 |
| Oct 31, 2024 | 49.17 | 49.67 | 48.66 | 48.67 | 255324.0 |
| Oct 30, 2024 | 48.98 | 49.46 | 48.74 | 49.03 | 258324.0 |
| Oct 29, 2024 | 48.90 | 49.16 | 48.29 | 48.88 | 375919.0 |
Price Definition
The price of a security measures the cost to purchase 1 share of a security. For a company, price can be multiplied by shares outstanding to find the market capitalization (value of the company).
Price Range, Past 5 Years
4.775
Minimum
Oct 19 2020
62.14
Maximum
Nov 21 2024
30.32
Average
32.86
Median
Feb 03 2022
Price Benchmarks
| Plains All American Pipeline LP | 18.17 |
| International Seaways Inc | 38.48 |
| Permian Basin Royalty Trust | 12.75 |
| Titan NRG | 0.0807 |
| Dorian LPG Ltd | 23.53 |
Price Related Metrics
| PE Ratio | 21.05 |
| PS Ratio | 2.329 |
| PEG Ratio | 0.0897 |
| Price to Free Cash Flow | 7.654 |
| Earnings Yield | 4.75% |
| Market Cap | 3.408B |
| PEGY Ratio | 0.0877 |
| Operating PE Ratio | 15.31 |
| Normalized PE Ratio | 38.06 |