Skip to main content
Kodiak Gas Services, Inc. (KGS)
NYSE: KGS · Real-Time Price · USD
39.10
+0.63 (1.64%)
Nov 20, 2024, 4:00 PM EST - Market closed

Kodiak Gas Services Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 20, 202438.4839.2638.3039.1039.101.64%411,965
Nov 19, 202437.0938.5537.0938.4738.472.31%725,573
Nov 18, 202436.7537.8736.7537.6037.603.18%1,106,258
Nov 15, 202435.3436.6035.3436.4436.441.79%2,384,005
Nov 14, 202436.0036.2535.4235.8035.80-0.14%466,896
Nov 13, 202436.5736.9935.7235.8535.85-0.88%407,916
Nov 12, 202436.3536.6435.8836.1736.17-0.36%351,916
Nov 11, 202435.8336.6134.6936.3036.304.22%688,416
Nov 8, 202434.3735.5634.2134.8334.830.81%857,095
Nov 7, 202434.8635.5133.9134.5534.55-0.80%1,255,402
Nov 6, 202433.7835.2133.0234.8334.837.20%902,266
Nov 5, 202431.4632.4931.4632.4932.494.13%488,492
Nov 4, 202431.1331.4731.0031.2031.200.22%305,302
Nov 1, 202431.6131.8731.0131.1331.13-2.35%434,505
Oct 31, 202432.0832.1031.4231.8831.470.22%517,091
Oct 30, 202431.9532.1231.5331.8131.400.28%327,651
Oct 29, 202431.7231.9231.5831.7231.310.06%270,731
Oct 28, 202430.5031.8330.4531.7031.291.08%738,610
Oct 25, 202431.1631.6030.8231.3630.952.15%547,448
Oct 24, 202430.7531.0029.9630.7030.30-0.26%655,798
Oct 23, 202430.8931.0230.6730.7830.38-0.90%290,314
Oct 22, 202431.1031.2530.8631.0630.660.52%387,341
Oct 21, 202431.2531.4030.6430.9030.50-0.71%585,928
Oct 18, 202431.2731.6230.8031.1230.72-0.86%404,768
Oct 17, 202431.5031.5431.1931.3930.98-517,847
Oct 16, 202431.5031.5831.3031.3930.981.13%632,368
Oct 15, 202430.9931.4530.8731.0430.64-2.39%564,770
Oct 14, 202432.1632.1931.5831.8031.39-1.61%759,939
Oct 11, 202432.0232.7732.0232.3231.900.40%568,339
Oct 10, 202432.0032.5631.6632.1931.770.72%390,789
Oct 9, 202430.7132.0830.6531.9631.552.80%491,309
Oct 8, 202431.6931.9230.7831.0930.69-3.24%661,877
Oct 7, 202432.5032.6031.8332.1331.71-1.14%719,836
Oct 4, 202431.0532.6031.0532.5032.086.35%1,296,524
Oct 3, 202429.9530.9029.6630.5630.162.14%824,145
Oct 2, 202429.7830.2229.5029.9229.532.43%705,666
Oct 1, 202428.9029.3428.7229.2128.830.72%617,913
Sep 30, 202429.1429.3328.5629.0028.62-0.82%562,707
Sep 27, 202429.3429.3828.8129.2428.861.70%1,004,944
Sep 26, 202428.9729.2528.3728.7528.38-2.34%573,310
Sep 25, 202429.4329.7229.1829.4429.06-0.03%617,729
Sep 24, 202429.9429.9429.2729.4529.07-0.64%625,908
Sep 23, 202429.6830.5229.4529.6429.260.20%841,023
Sep 20, 202429.5329.9129.3129.5829.200.17%769,237
Sep 19, 202429.4129.7729.1429.5329.153.00%736,298
Sep 18, 202428.3829.1728.1428.6728.302.72%1,035,061
Sep 17, 202427.0928.0827.0527.9127.553.64%1,090,660
Sep 16, 202426.6727.1326.2126.9326.580.97%904,738
Sep 13, 202426.3426.7226.1226.6726.321.64%464,007
Sep 12, 202426.1726.4925.8726.2425.90-0.04%573,775
Sep 11, 202426.1326.4125.4626.2525.91-0.23%1,008,669
Sep 10, 202426.7127.0025.9926.3125.974.28%3,947,430
Sep 9, 202426.6026.6025.2125.2324.90-5.26%739,501
Sep 6, 202426.8527.1826.4026.6326.28-0.15%626,188
Sep 5, 202426.3427.1026.0226.6726.322.81%501,974
Sep 4, 202426.1126.3225.7625.9425.60-0.04%394,169
Sep 3, 202427.2927.2925.9225.9525.61-6.49%386,465
Aug 30, 202427.5527.7727.1827.7527.390.43%447,229
Aug 29, 202427.3727.9327.0427.6327.271.88%337,691
Aug 28, 202427.1527.2426.5527.1226.77-0.77%279,319
Aug 27, 202427.5027.5027.0327.3326.98-0.36%358,431
Aug 26, 202427.6627.7227.1927.4327.070.85%295,064
Aug 23, 202426.3027.4526.2427.2026.854.21%529,357
Aug 22, 202426.6626.7726.0726.1025.76-1.73%326,351
Aug 21, 202426.1326.5625.8926.5626.222.71%713,069
Aug 20, 202426.0826.2125.5025.8625.52-0.54%506,477
Aug 19, 202426.3126.6525.7526.0025.66-0.84%606,725
Aug 16, 202426.1226.6925.8026.2225.88-0.34%422,453
Aug 15, 202426.0026.3625.7626.3125.972.77%550,375
Aug 14, 202426.5826.9125.5225.6025.27-1.92%866,138
Aug 13, 202427.3228.0425.2526.1025.76-10.95%2,813,028
Aug 12, 202428.6829.4728.6629.3128.931.49%784,143
Aug 9, 202428.9829.4228.8228.8828.11-0.45%654,076
Aug 8, 202427.2929.0227.2929.0128.246.81%809,610
Aug 7, 202427.2827.7726.9827.1626.441.15%352,573
Aug 6, 202426.2727.2926.1526.8526.142.09%419,731
Aug 5, 202425.8326.3524.8426.3025.60-2.16%663,475
Aug 2, 202427.7627.9126.5726.8826.17-3.59%1,029,925
Aug 1, 202428.7028.9026.8227.8827.14-3.36%969,983
Jul 31, 202428.5429.5628.2528.8528.081.84%1,096,820
Jul 30, 202427.7428.6227.6028.3327.582.39%658,889
Jul 29, 202427.9628.1327.4427.6726.93-0.65%372,686
Jul 26, 202426.9127.8826.7627.8527.114.07%474,085
Jul 25, 202427.7527.8926.7126.7626.05-3.11%351,660
Jul 24, 202428.1928.4227.5627.6226.89-1.53%357,170
Jul 23, 202428.6128.6927.6728.0527.30-2.06%626,346
Jul 22, 202428.1829.0627.8528.6427.881.34%1,237,604
Jul 19, 202429.1729.1728.1628.2627.51-2.82%336,144
Jul 18, 202429.0529.7528.8629.0828.310.28%506,718
Jul 17, 202428.7229.2028.6529.0028.231.65%495,015
Jul 16, 202428.4228.7328.1328.5327.77-0.28%402,260
Jul 15, 202427.4828.8427.4528.6127.854.61%523,318
Jul 12, 202427.5827.5926.8627.3526.62-0.11%490,825
Jul 11, 202427.1627.5026.7227.3826.651.52%491,376
Jul 10, 202425.9026.9725.8526.9726.254.13%299,781
Jul 9, 202426.4726.4925.8525.9025.21-2.89%461,192
Jul 8, 202426.8727.2126.6226.6725.96-1.40%578,397
Jul 5, 202427.7627.7826.9827.0526.33-3.05%272,213
Jul 3, 202427.3628.0827.2627.9027.162.46%149,387
Jul 2, 202427.2027.5527.0827.2326.510.44%335,945