Kodiak Gas Services, Inc. (KGS)

NYSE: KGS · Real-Time Price · USD

58.16

+0.50 (0.87%)

At close: Mar 4, 2026, 4:00 PM EST

58.50

+0.34 (0.58%)

After-hours: Mar 4, 2026, 7:00 PM EST

Kodiak Gas Services Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 4, 2026	56.77	58.40	56.42	58.16	58.16	0.87%	1,275,657
Mar 3, 2026	56.96	58.20	55.39	57.66	57.66	1.41%	2,105,957
Mar 2, 2026	56.00	57.90	54.25	56.86	56.86	4.20%	2,018,911
Feb 27, 2026	54.47	55.49	54.11	54.57	54.57	-0.51%	2,325,422
Feb 26, 2026	53.21	55.21	52.81	54.85	54.85	3.98%	2,978,656
Feb 25, 2026	51.98	53.15	51.19	52.75	52.75	3.19%	2,257,600
Feb 24, 2026	50.35	51.38	49.79	51.12	51.12	1.67%	1,158,981
Feb 23, 2026	50.62	51.62	49.29	50.28	50.28	-0.69%	1,447,510
Feb 20, 2026	49.73	50.74	48.95	50.63	50.63	1.26%	1,249,439
Feb 19, 2026	50.82	51.25	49.56	50.00	50.00	-0.93%	2,301,627
Feb 18, 2026	51.37	51.50	50.31	50.47	50.47	-0.96%	1,324,500
Feb 17, 2026	50.73	51.18	49.36	50.96	50.96	1.35%	1,393,843
Feb 13, 2026	49.60	50.68	49.00	50.28	50.28	0.08%	2,613,441
Feb 12, 2026	52.18	52.34	49.78	50.24	49.75	-3.68%	2,387,499
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