Kodiak Gas Services Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Nov 7, 2025	33.96	34.28	33.24	33.75	33.75	-0.68%	921,164
Nov 6, 2025	34.19	34.58	33.33	33.98	33.98	0.21%	1,150,765
Nov 5, 2025	35.05	35.81	33.85	33.91	33.91	-6.51%	1,700,507
Nov 4, 2025	36.23	36.90	35.98	36.27	36.27	-1.28%	1,238,167
Nov 3, 2025	36.55	36.88	35.73	36.74	36.74	-0.38%	904,533
Oct 31, 2025	37.31	37.54	36.83	36.88	36.39	-1.18%	1,378,451
Oct 30, 2025	35.93	37.52	35.75	37.32	36.82	3.18%	1,335,859
Oct 29, 2025	35.87	36.55	35.39	36.17	35.69	1.29%	1,367,067
Oct 28, 2025	35.76	36.22	35.33	35.71	35.24	-0.78%	1,160,786
Oct 27, 2025	36.38	36.69	35.96	35.99	35.51	0.50%	888,179
Oct 24, 2025	36.25	36.67	35.59	35.81	35.33	1.59%	1,524,857
Oct 23, 2025	36.07	36.20	35.13	35.25	34.78	-0.51%	1,226,368
Oct 22, 2025	35.41	35.78	34.81	35.43	34.96	0.94%	794,454
Oct 21, 2025	35.51	35.94	34.82	35.10	34.63	-0.43%	907,349
Oct 20, 2025	35.25	35.94	34.99	35.25	34.78	0.71%	1,180,587
Oct 17, 2025	34.15	35.03	33.79	35.00	34.53	2.79%	1,200,767
Oct 16, 2025	34.72	34.80	33.64	34.05	33.60	-0.82%	952,593
Oct 15, 2025	34.59	35.16	34.12	34.33	33.87	-0.15%	1,139,035