Kinetik Holdings Inc (KNTK)
40.18
+0.20
(+0.50%)
USD |
NYSE |
May 16, 14:16
Kinetik Holdings Price: 40.18 for May 16, 2024
Price Chart
Historical Price Data
Date | Open | High | Low | Close | Volume |
---|---|---|---|---|---|
May 15, 2024 | 40.27 | 40.32 | 39.66 | 39.98 | 434039.0 |
May 14, 2024 | 39.98 | 40.41 | 39.77 | 40.39 | 546353.0 |
May 13, 2024 | 40.06 | 40.58 | 39.62 | 39.76 | 434125.0 |
May 10, 2024 | 39.55 | 40.44 | 38.38 | 39.89 | 991794.0 |
May 09, 2024 | 38.86 | 39.76 | 38.62 | 38.96 | 495656.0 |
May 08, 2024 | 39.23 | 39.67 | 38.84 | 39.37 | 549534.0 |
May 07, 2024 | 38.38 | 39.56 | 38.38 | 39.21 | 751455.0 |
May 06, 2024 | 38.36 | 38.72 | 38.21 | 38.36 | 310010.0 |
May 03, 2024 | 38.35 | 38.44 | 37.86 | 38.19 | 338167.0 |
May 02, 2024 | 38.11 | 38.63 | 37.96 | 38.23 | 650336.0 |
May 01, 2024 | 38.40 | 38.56 | 37.65 | 37.85 | 409710.0 |
Apr 30, 2024 | 39.52 | 39.77 | 38.27 | 38.34 | 474926.0 |
Apr 29, 2024 | 39.09 | 39.40 | 38.91 | 39.32 | 428189.0 |
Apr 26, 2024 | 38.30 | 39.12 | 37.98 | 39.03 | 313958.0 |
Apr 25, 2024 | 38.99 | 39.55 | 38.85 | 39.20 | 350389.0 |
Apr 24, 2024 | 38.56 | 39.25 | 38.28 | 39.19 | 531967.0 |
Apr 23, 2024 | 38.95 | 39.27 | 38.33 | 38.56 | 533946.0 |
Apr 22, 2024 | 38.76 | 39.26 | 38.37 | 39.02 | 524650.0 |
Apr 19, 2024 | 38.61 | 39.33 | 38.61 | 38.94 | 609531.0 |
Apr 18, 2024 | 38.52 | 38.70 | 38.05 | 38.63 | 438410.0 |
Apr 17, 2024 | 38.69 | 39.25 | 38.35 | 38.52 | 486349.0 |
Apr 16, 2024 | 38.21 | 38.49 | 37.67 | 38.48 | 467052.0 |
Apr 15, 2024 | 39.15 | 39.27 | 38.24 | 38.33 | 524393.0 |
Apr 12, 2024 | 39.72 | 39.72 | 38.70 | 39.01 | 562587.0 |
Apr 11, 2024 | 39.45 | 39.49 | 38.74 | 39.32 | 283488.0 |
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
53.50
Maximum
May 17 2019
28.64
Average
32.08
Median
Price Benchmarks
NuStar Energy LP (DELISTED) | 21.96 |
Plains All American Pipeline LP | 17.21 |
Permian Basin Royalty Trust | 12.94 |
Dorian LPG Ltd | 43.67 |
Green Plains Partners LP (DELISTED) | 12.31 |
Price Related Metrics
PE Ratio | 16.47 |
PS Ratio | 1.675 |
PEG Ratio | 0.1847 |
Price to Free Cash Flow | 7.415 |
Earnings Yield | 6.07% |
Market Cap | 2.399B |
PEGY Ratio | 0.1703 |
Operating PE Ratio | 12.15 |
Normalized PE Ratio | 13.95 |