Kodiak Gas Services Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 25, 2025	34.40	35.28	34.03	34.90	34.90	0.23%	670,561
Apr 24, 2025	34.27	34.82	33.44	34.82	34.82	4.72%	1,613,779
Apr 23, 2025	34.23	34.71	33.07	33.25	33.25	-	591,673
Apr 22, 2025	33.55	33.64	32.59	33.25	33.25	1.34%	462,971
Apr 21, 2025	34.07	34.40	32.45	32.81	32.81	-4.62%	940,264
Apr 17, 2025	34.00	35.04	34.00	34.40	34.40	1.68%	547,140
Apr 16, 2025	33.15	34.20	33.15	33.83	33.83	1.05%	823,135
Apr 15, 2025	33.00	33.93	33.00	33.48	33.48	1.67%	780,733
Apr 14, 2025	33.43	33.49	32.63	32.93	32.93	1.20%	876,684
Apr 11, 2025	32.64	32.78	31.34	32.54	32.54	0.99%	1,057,068
Apr 10, 2025	32.06	32.93	31.35	32.22	32.22	-4.02%	1,578,202
Apr 9, 2025	30.06	34.32	29.26	33.57	33.57	11.05%	2,313,904
Apr 8, 2025	33.19	33.25	29.47	30.23	30.23	-3.70%	2,257,057
Apr 7, 2025	29.69	33.24	29.25	31.39	31.39	0.35%	2,078,666
Apr 4, 2025	32.59	32.88	29.54	31.28	31.28	-9.93%	1,950,023
Apr 3, 2025	35.80	37.07	34.40	34.73	34.73	-10.30%	1,074,166
Apr 2, 2025	36.84	38.79	36.63	38.72	38.72	2.90%	694,912
Apr 1, 2025	37.39	37.91	36.38	37.63	37.63	0.88%	963,406
Mar 31, 2025	36.93	37.42	36.38	37.30	37.30	-0.82%	1,529,227
Mar 28, 2025	37.51	37.84	36.94	37.61	37.61	0.29%	1,035,507
Mar 27, 2025	38.00	38.00	37.15	37.50	37.50	-1.06%	542,976
Mar 26, 2025	39.32	39.37	37.75	37.90	37.90	-2.70%	455,626
Mar 25, 2025	39.14	39.50	38.78	38.95	38.95	-0.71%	642,554
Mar 24, 2025	38.44	39.26	38.03	39.23	39.23	3.78%	574,634
Mar 21, 2025	38.10	38.52	37.67	37.80	37.80	-1.69%	2,597,473
Mar 20, 2025	38.14	38.80	38.02	38.45	38.45	-0.95%	638,031
Mar 19, 2025	37.86	39.07	37.59	38.82	38.82	3.30%	801,235
Mar 18, 2025	37.97	38.84	37.16	37.58	37.58	-1.73%	631,374
Mar 17, 2025	36.70	38.24	36.38	38.24	38.24	3.91%	923,874
Mar 14, 2025	36.90	37.32	35.96	36.80	36.80	1.97%	823,424
Mar 13, 2025	36.88	37.77	35.98	36.09	36.09	-2.49%	1,200,314
Mar 12, 2025	36.83	37.80	36.05	37.01	37.01	4.84%	1,858,823
Mar 11, 2025	33.10	35.51	33.10	35.30	35.30	6.13%	1,520,741
Mar 10, 2025	33.40	33.97	32.46	33.26	33.26	-2.41%	1,478,583
Mar 7, 2025	33.18	34.21	32.03	34.08	34.08	-1.16%	2,732,801
Mar 6, 2025	36.61	38.37	33.34	34.48	34.48	-14.99%	3,149,606
Mar 5, 2025	39.21	40.56	39.00	40.56	40.56	1.76%	1,224,697
Mar 4, 2025	39.86	40.46	38.69	39.86	39.86	-2.88%	1,409,607
Mar 3, 2025	43.27	43.57	40.48	41.04	41.04	-4.56%	984,014
Feb 28, 2025	41.99	43.28	41.79	43.00	43.00	1.39%	1,181,033
Feb 27, 2025	43.50	44.09	42.22	42.41	42.41	-1.37%	739,248
Feb 26, 2025	42.41	43.65	41.84	43.00	43.00	2.31%	1,084,489
Feb 25, 2025	42.66	42.79	40.36	42.03	42.03	-0.78%	1,893,640
Feb 24, 2025	43.23	44.09	42.24	42.36	42.36	-3.07%	1,019,935
Feb 21, 2025	45.40	45.61	43.46	43.70	43.70	-3.02%	780,208
Feb 20, 2025	46.36	46.36	44.82	45.06	45.06	-3.39%	715,764
Feb 19, 2025	45.69	47.05	45.69	46.64	46.64	1.57%	1,074,759
Feb 18, 2025	45.56	46.76	45.47	45.92	45.92	1.37%	718,196
Feb 14, 2025	44.66	45.41	44.31	45.30	45.30	0.87%	729,239
Feb 13, 2025	44.49	45.19	44.02	44.91	44.51	1.06%	654,834