Kodiak Gas Services Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 22, 2026	39.80	40.28	39.38	40.01	-	0.76%	266,526
Jan 21, 2026	38.82	40.05	38.82	39.71	39.71	3.55%	1,208,436
Jan 20, 2026	38.07	38.73	37.50	38.35	38.35	1.64%	1,079,531
Jan 16, 2026	36.75	37.79	36.36	37.73	37.73	2.56%	2,682,737
Jan 15, 2026	36.15	36.97	35.84	36.79	36.79	1.69%	998,260
Jan 14, 2026	36.82	37.12	36.07	36.18	36.18	-1.68%	927,404
Jan 13, 2026	36.68	37.12	36.18	36.80	36.80	3.11%	1,501,699
Jan 12, 2026	36.35	36.85	35.52	35.69	35.69	-2.03%	1,174,454
Jan 9, 2026	36.61	36.87	36.13	36.43	36.43	-0.16%	985,483
Jan 8, 2026	36.00	36.78	35.51	36.49	36.49	1.59%	833,009
Jan 7, 2026	35.68	36.47	35.59	35.92	35.92	0.70%	1,376,465
Jan 6, 2026	36.61	36.88	35.52	35.67	35.67	-2.38%	1,490,330
Jan 5, 2026	38.32	38.55	36.35	36.54	36.54	-2.92%	1,520,001
Jan 2, 2026	37.35	37.77	36.96	37.64	37.64	0.64%	1,404,224
Dec 31, 2025	37.36	37.50	37.04	37.40	37.40	0.08%	1,311,389
Dec 30, 2025	37.00	37.44	36.76	37.37	37.37	1.49%	1,378,470
Dec 29, 2025	36.48	36.91	36.29	36.82	36.82	1.29%	1,214,526
Dec 26, 2025	36.80	36.80	36.16	36.35	36.35	-1.01%	1,004,474
Dec 24, 2025	37.04	37.15	36.65	36.72	36.72	-0.92%	365,632
Dec 23, 2025	36.74	37.41	36.74	37.06	37.06	1.06%	1,475,613
Dec 22, 2025	36.55	37.01	36.46	36.67	36.67	0.99%	1,095,887
Dec 19, 2025	35.81	36.53	35.81	36.31	36.31	1.42%	2,274,375
Dec 18, 2025	35.91	36.26	35.52	35.80	35.80	0.14%	1,789,080
Dec 17, 2025	35.71	36.05	35.19	35.75	35.75	0.68%	1,838,208
Dec 16, 2025	37.03	37.18	35.34	35.51	35.51	-4.90%	1,767,540
Dec 15, 2025	37.32	37.66	36.82	37.34	37.34	0.19%	1,106,499
Dec 12, 2025	38.11	38.27	37.10	37.27	37.27	-1.74%	1,168,868
Dec 11, 2025	37.33	37.93	37.22	37.93	37.93	1.31%	1,447,567
Dec 10, 2025	37.10	37.50	36.30	37.44	37.44	1.22%	2,107,578
Dec 9, 2025	36.23	37.15	36.23	36.99	36.99	2.07%	1,183,149
Dec 8, 2025	36.57	37.00	35.73	36.24	36.24	-1.39%	1,093,168
Dec 5, 2025	36.50	37.19	36.43	36.75	36.75	1.02%	1,488,947
Dec 4, 2025	34.93	36.48	34.55	36.38	36.38	3.18%	2,851,385
Dec 3, 2025	34.74	35.36	34.72	35.26	35.26	1.97%	1,739,677
Dec 2, 2025	35.25	35.43	34.39	34.58	34.58	-1.73%	4,554,922
Dec 1, 2025	34.75	35.55	34.61	35.19	35.19	-0.03%	3,992,290
Nov 28, 2025	34.92	35.49	34.92	35.20	35.20	0.77%	1,545,560
Nov 26, 2025	35.17	35.53	34.88	34.93	34.93	-0.23%	1,402,173
Nov 25, 2025	33.84	35.02	33.62	35.01	35.01	3.76%	910,342
Nov 24, 2025	33.03	33.78	32.89	33.74	33.74	0.75%	1,019,127
Nov 21, 2025	33.57	33.85	32.85	33.49	33.49	0.03%	1,243,130
Nov 20, 2025	33.90	34.67	33.30	33.48	33.48	-0.83%	1,799,474
Nov 19, 2025	33.48	33.87	33.21	33.76	33.76	0.36%	991,292
Nov 18, 2025	33.33	33.73	32.55	33.64	33.64	2.09%	1,333,993
Nov 17, 2025	33.34	34.05	32.75	32.95	32.95	-2.23%	1,623,796
Nov 14, 2025	32.61	34.17	32.61	33.70	33.70	0.99%	2,882,828
Nov 13, 2025	34.03	34.51	33.31	33.37	33.37	-2.63%	4,109,366
Nov 12, 2025	33.93	35.30	33.85	34.27	34.27	0.41%	3,953,398
Nov 11, 2025	33.89	34.22	33.55	34.13	34.13	0.15%	674,638
Nov 10, 2025	34.18	35.19	33.22	34.08	34.08	0.98%	1,030,901