Kodiak Gas Services, Inc. (KGS)

Kodiak Gas Services Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 12, 2026	52.18	52.34	49.78	50.24	49.75	-3.68%	2,045,901
Feb 11, 2026	52.05	52.70	50.78	52.16	51.65	2.09%	1,907,031
Feb 10, 2026	51.52	52.00	50.80	51.09	50.59	-0.18%	1,966,833
Feb 9, 2026	49.88	51.59	49.73	51.18	50.68	2.54%	2,023,762
Feb 6, 2026	48.01	50.34	47.81	49.91	49.42	5.50%	3,375,250
Feb 5, 2026	43.70	47.40	43.13	47.31	46.85	11.58%	4,702,365
Feb 4, 2026	42.31	42.55	41.02	42.40	41.99	1.10%	893,856
Feb 3, 2026	41.76	42.20	41.46	41.94	41.53	0.96%	949,061
Feb 2, 2026	41.29	41.95	40.89	41.54	41.13	-1.12%	1,325,170
Jan 30, 2026	41.67	42.27	40.69	42.01	41.60	2.24%	1,720,313
Jan 29, 2026	41.53	42.08	40.60	41.09	40.69	1.46%	1,112,078
Jan 28, 2026	41.16	41.24	40.15	40.50	40.10	-1.84%	1,451,338
Jan 27, 2026	40.70	41.49	40.70	41.26	40.86	0.81%	1,131,227
Jan 26, 2026	40.50	41.38	40.30	40.93	40.53	2.32%	1,722,133
Jan 23, 2026	40.39	40.90	39.94	40.00	39.61	0.23%	1,212,749
Jan 22, 2026	39.80	40.28	39.38	39.91	39.52	0.50%	972,037
Jan 21, 2026	38.82	40.05	38.82	39.71	39.32	3.55%	1,208,577
Jan 20, 2026	38.07	38.73	37.50	38.35	37.98	1.64%	1,079,619
Jan 16, 2026	36.75	37.79	36.36	37.73	37.36	2.56%	2,687,502
Jan 15, 2026	36.15	36.97	35.84	36.79	36.43	1.69%	998,261
Jan 14, 2026	36.82	37.12	36.07	36.18	35.83	-1.68%	927,404
Jan 13, 2026	36.68	37.12	36.18	36.80	36.44	3.11%	1,501,723
Jan 12, 2026	36.35	36.85	35.52	35.69	35.34	-2.03%	1,174,923
Jan 9, 2026	36.61	36.87	36.13	36.43	36.07	-0.16%	985,483
Jan 8, 2026	36.00	36.78	35.51	36.49	36.13	1.59%	833,030
Jan 7, 2026	35.68	36.47	35.59	35.92	35.57	0.70%	1,376,496
Jan 6, 2026	36.61	36.88	35.52	35.67	35.32	-2.38%	1,490,330
Jan 5, 2026	38.32	38.55	36.35	36.54	36.18	-2.92%	1,520,005
Jan 2, 2026	37.35	37.77	36.96	37.64	37.27	0.64%	1,404,224
Dec 31, 2025	37.36	37.50	37.04	37.40	37.04	0.08%	1,311,389
Dec 30, 2025	37.00	37.44	36.76	37.37	37.01	1.49%	1,378,470
Dec 29, 2025	36.48	36.91	36.29	36.82	36.46	1.29%	1,214,530
Dec 26, 2025	36.80	36.80	36.16	36.35	36.00	-1.01%	1,004,475
Dec 24, 2025	37.04	37.15	36.65	36.72	36.36	-0.92%	414,697
Dec 23, 2025	36.74	37.41	36.74	37.06	36.70	1.06%	1,475,613
Dec 22, 2025	36.55	37.01	36.46	36.67	36.31	0.99%	1,096,188
Dec 19, 2025	35.81	36.53	35.81	36.31	35.96	1.42%	2,274,376
Dec 18, 2025	35.91	36.26	35.52	35.80	35.45	0.14%	1,789,080
Dec 17, 2025	35.71	36.05	35.19	35.75	35.40	0.68%	1,865,147
Dec 16, 2025	37.03	37.18	35.34	35.51	35.16	-4.90%	1,774,222
Dec 15, 2025	37.32	37.66	36.82	37.34	36.98	0.19%	1,190,099
Dec 12, 2025	38.11	38.27	37.10	37.27	36.91	-1.74%	1,168,868
Dec 11, 2025	37.33	37.93	37.22	37.93	37.56	1.31%	1,999,813
Dec 10, 2025	37.10	37.50	36.30	37.44	37.07	1.22%	2,107,579
Dec 9, 2025	36.23	37.15	36.23	36.99	36.63	2.07%	1,190,172
Dec 8, 2025	36.57	37.00	35.73	36.24	35.89	-1.39%	1,106,121
Dec 5, 2025	36.50	37.19	36.43	36.75	36.39	1.02%	1,504,429
Dec 4, 2025	34.93	36.48	34.55	36.38	36.03	3.18%	2,877,569
Dec 3, 2025	34.74	35.36	34.72	35.26	34.92	1.97%	1,739,677
Dec 2, 2025	35.25	35.43	34.39	34.58	34.24	-1.73%	4,554,922

Stock Analysis Pro

Upgrade now for unlimited access to all data and tools.

Market Newsletter

Get a daily email with the top market news in bullet point format.