Kinetik Holdings Inc (KNTK)
39.31
+0.45
(+1.16%)
USD |
NYSE |
Mar 27, 16:00
39.30
-0.01
(-0.03%)
Pre-Market: 20:00
Kinetik Holdings Price: 39.31 for March 27, 2024
Price Chart
Historical Price Data
Date | Open | High | Low | Close | Volume |
---|---|---|---|---|---|
Mar 27, 2024 | 38.99 | 39.42 | 38.80 | 39.31 | 524905.0 |
Mar 26, 2024 | 38.72 | 39.18 | 38.44 | 38.86 | 961922.0 |
Mar 25, 2024 | 37.81 | 38.68 | 37.81 | 38.55 | 911298.0 |
Mar 22, 2024 | 37.90 | 38.09 | 37.04 | 37.09 | 1.117M |
Mar 21, 2024 | 37.28 | 37.90 | 37.12 | 37.87 | 731438.0 |
Mar 20, 2024 | 36.99 | 37.51 | 36.84 | 37.23 | 964490.0 |
Mar 19, 2024 | 37.58 | 37.70 | 36.88 | 37.11 | 812985.0 |
Mar 18, 2024 | 36.60 | 37.88 | 36.56 | 36.99 | 2.916M |
Mar 15, 2024 | 35.76 | 37.23 | 35.59 | 36.66 | 2.509M |
Mar 14, 2024 | 35.45 | 36.86 | 35.19 | 35.88 | 4.842M |
Mar 13, 2024 | 36.60 | 37.41 | 36.60 | 36.91 | 348977.0 |
Mar 12, 2024 | 35.75 | 36.50 | 35.68 | 36.47 | 284948.0 |
Mar 11, 2024 | 35.62 | 36.11 | 35.50 | 35.93 | 343216.0 |
Mar 08, 2024 | 35.95 | 36.45 | 35.26 | 35.72 | 473807.0 |
Mar 07, 2024 | 34.27 | 35.26 | 34.27 | 35.25 | 475861.0 |
Mar 06, 2024 | 35.15 | 35.35 | 34.27 | 34.34 | 416993.0 |
Mar 05, 2024 | 35.00 | 35.46 | 34.88 | 34.93 | 380406.0 |
Mar 04, 2024 | 35.41 | 35.54 | 34.87 | 34.90 | 456926.0 |
Mar 01, 2024 | 35.37 | 35.73 | 34.88 | 35.41 | 588322.0 |
Feb 29, 2024 | 34.22 | 36.10 | 33.76 | 35.32 | 1.001M |
Feb 28, 2024 | 33.16 | 33.71 | 33.10 | 33.61 | 325929.0 |
Feb 27, 2024 | 33.85 | 34.14 | 33.10 | 33.16 | 279890.0 |
Feb 26, 2024 | 33.78 | 34.65 | 33.75 | 33.85 | 311693.0 |
Feb 23, 2024 | 34.08 | 34.19 | 33.75 | 33.93 | 408974.0 |
Feb 22, 2024 | 33.63 | 34.22 | 33.46 | 34.03 | 263560.0 |
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
60.20
Maximum
Apr 05 2019
29.06
Average
32.08
Median
Aug 18 2021
Price Benchmarks
NuStar Energy LP | 23.10 |
Plains All American Pipeline LP | 17.31 |
Permian Basin Royalty Trust | 12.12 |
Dorian LPG Ltd | 37.45 |
Green Plains Partners LP (DELISTED) | 12.31 |
Price Related Metrics
PE Ratio | 17.39 |
PS Ratio | 1.633 |
PEG Ratio | 0.3114 |
Price to Free Cash Flow | 8.049 |
Earnings Yield | 5.75% |
Market Cap | 2.248B |
PEGY Ratio | 0.2739 |
Operating PE Ratio | 11.48 |
Normalized PE Ratio | 14.90 |