Kodiak Gas Services Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 31, 2025	37.13	37.51	36.50	36.54	-	-2.86%	-
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
Feb 12, 2025	45.07	45.76	44.23	44.44	44.04	-1.90%	697,436
Feb 11, 2025	46.22	46.22	44.63	45.30	44.89	-1.88%	1,009,208
Feb 10, 2025	45.97	46.55	45.66	46.17	45.76	1.97%	998,032
Feb 7, 2025	46.57	46.77	45.21	45.28	44.87	-2.37%	1,330,315
Feb 6, 2025	48.14	48.14	45.87	46.38	45.96	-2.77%	1,324,779
Feb 5, 2025	47.14	48.47	47.13	47.70	47.27	1.60%	1,546,627
Feb 4, 2025	47.55	47.56	46.73	46.95	46.53	-0.82%	659,922
Feb 3, 2025	45.59	47.50	45.00	47.34	46.92	1.20%	926,084
Jan 31, 2025	47.75	47.81	46.55	46.78	46.36	-5.80%	3,021,371
Jan 30, 2025	48.32	50.43	48.32	49.66	49.22	3.35%	1,630,925
Jan 29, 2025	47.44	48.74	46.89	48.05	47.62	0.61%	1,398,310
Jan 28, 2025	44.48	47.92	44.17	47.76	47.33	8.55%	1,613,162
Jan 27, 2025	48.38	48.59	43.22	44.00	43.61	-11.31%	1,516,331
Jan 24, 2025	48.76	49.72	48.40	49.61	49.17	1.66%	882,234
Jan 23, 2025	48.90	49.45	48.07	48.80	48.36	-0.04%	935,975
Jan 22, 2025	49.13	49.19	48.04	48.82	48.38	-0.29%	896,028
Jan 21, 2025	47.77	49.00	47.21	48.96	48.52	3.33%	888,324
Jan 17, 2025	47.23	47.73	46.37	47.38	46.96	0.70%	1,127,662