Kodiak Gas Services Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 20, 2024	38.56	39.94	38.37	39.80	39.80	2.21%	3,039,576
Dec 19, 2024	39.37	40.40	38.51	38.94	38.94	0.91%	1,456,640
Dec 18, 2024	41.00	41.11	38.34	38.59	38.59	-6.15%	1,601,032
Dec 17, 2024	41.48	41.58	40.40	41.12	41.12	-0.89%	1,080,600
Dec 16, 2024	40.36	41.90	40.27	41.49	41.49	1.24%	875,406
Dec 13, 2024	41.59	41.86	40.92	40.98	40.98	-1.37%	862,276
Dec 12, 2024	42.52	42.75	41.06	41.55	41.55	-4.57%	2,478,100
Dec 11, 2024	42.14	44.20	42.00	43.54	43.54	4.51%	1,429,000
Dec 10, 2024	41.76	41.86	41.00	41.66	41.66	0.34%	704,424
Dec 9, 2024	41.51	42.43	41.23	41.52	41.52	0.85%	704,332
Dec 6, 2024	41.61	41.82	40.05	41.17	41.17	-1.65%	645,731
Dec 5, 2024	40.61	42.02	40.60	41.86	41.86	2.85%	521,005
Dec 4, 2024	40.67	40.98	40.17	40.70	40.70	0.52%	1,019,952
Dec 3, 2024	40.29	40.65	39.93	40.49	40.49	0.82%	1,083,500
Dec 2, 2024	40.32	40.42	39.57	40.16	40.16	-0.69%	795,300
Nov 29, 2024	40.15	40.72	40.00	40.44	40.44	1.56%	516,713
Nov 27, 2024	40.00	40.05	39.53	39.82	39.82	-0.23%	440,747
Nov 26, 2024	39.75	40.20	39.43	39.91	39.91	0.48%	700,500
Nov 25, 2024	40.50	40.59	39.17	39.72	39.72	-1.78%	839,146
Nov 22, 2024	41.16	41.25	40.22	40.44	40.44	-1.49%	855,558
Nov 21, 2024	39.40	41.18	39.24	41.05	41.05	4.99%	553,922
Nov 20, 2024	38.48	39.26	38.30	39.10	39.10	1.64%	412,000
Nov 19, 2024	37.09	38.55	37.09	38.47	38.47	2.31%	725,600
Nov 18, 2024	36.75	37.87	36.75	37.60	37.60	3.18%	1,106,258
Nov 15, 2024	35.34	36.60	35.34	36.44	36.44	1.79%	2,384,005
Nov 14, 2024	36.00	36.25	35.42	35.80	35.80	-0.14%	466,900
Nov 13, 2024	36.57	36.99	35.72	35.85	35.85	-0.88%	407,916
Nov 12, 2024	36.35	36.64	35.88	36.17	36.17	-0.36%	351,916
Nov 11, 2024	35.83	36.61	34.69	36.30	36.30	4.22%	688,416
Nov 8, 2024	34.37	35.56	34.21	34.83	34.83	0.81%	857,100
Nov 7, 2024	34.86	35.51	33.91	34.55	34.55	-0.80%	1,255,402
Nov 6, 2024	33.78	35.21	33.02	34.83	34.83	7.20%	902,300
Nov 5, 2024	31.46	32.49	31.46	32.49	32.49	4.13%	488,492
Nov 4, 2024	31.13	31.47	31.00	31.20	31.20	0.22%	305,302
Nov 1, 2024	31.61	31.87	31.01	31.13	31.13	-2.35%	434,505
Oct 31, 2024	32.08	32.10	31.42	31.88	31.47	0.22%	517,100
Oct 30, 2024	31.95	32.12	31.53	31.81	31.40	0.28%	327,700
Oct 29, 2024	31.72	31.92	31.58	31.72	31.31	0.06%	270,731
Oct 28, 2024	30.50	31.83	30.45	31.70	31.29	1.08%	738,610
Oct 25, 2024	31.16	31.60	30.82	31.36	30.96	2.15%	547,448
Oct 24, 2024	30.75	31.00	29.96	30.70	30.31	-0.26%	655,800
Oct 23, 2024	30.89	31.02	30.67	30.78	30.38	-0.90%	290,314
Oct 22, 2024	31.10	31.25	30.86	31.06	30.66	0.52%	387,341
Oct 21, 2024	31.25	31.40	30.64	30.90	30.50	-0.71%	585,928
Oct 18, 2024	31.27	31.62	30.80	31.12	30.72	-0.86%	404,800
Oct 17, 2024	31.50	31.54	31.19	31.39	30.99	-	517,847
Oct 16, 2024	31.50	31.58	31.30	31.39	30.99	1.13%	632,400
Oct 15, 2024	30.99	31.45	30.87	31.04	30.64	-2.39%	564,800
Oct 14, 2024	32.16	32.19	31.58	31.80	31.39	-1.61%	759,939
Oct 11, 2024	32.02	32.77	32.02	32.32	31.90	0.40%	568,339
Oct 10, 2024	32.00	32.56	31.66	32.19	31.78	0.72%	390,800
Oct 9, 2024	30.71	32.08	30.65	31.96	31.55	2.80%	491,309
Oct 8, 2024	31.69	31.92	30.78	31.09	30.69	-3.24%	661,900
Oct 7, 2024	32.50	32.60	31.83	32.13	31.72	-1.14%	719,836
Oct 4, 2024	31.05	32.60	31.05	32.50	32.08	6.35%	1,296,524
Oct 3, 2024	29.95	30.90	29.66	30.56	30.17	2.14%	824,145
Oct 2, 2024	29.78	30.22	29.50	29.92	29.54	2.43%	705,666
Oct 1, 2024	28.90	29.34	28.72	29.21	28.83	0.72%	617,913
Sep 30, 2024	29.14	29.33	28.56	29.00	28.63	-0.82%	562,707
Sep 27, 2024	29.34	29.38	28.81	29.24	28.86	1.70%	1,004,944
Sep 26, 2024	28.97	29.25	28.37	28.75	28.38	-2.34%	573,310
Sep 25, 2024	29.43	29.72	29.18	29.44	29.06	-0.03%	617,729
Sep 24, 2024	29.94	29.94	29.27	29.45	29.07	-0.64%	625,908
Sep 23, 2024	29.68	30.52	29.45	29.64	29.26	0.20%	841,023
Sep 20, 2024	29.53	29.91	29.31	29.58	29.20	0.17%	769,237
Sep 19, 2024	29.41	29.77	29.14	29.53	29.15	3.00%	736,300
Sep 18, 2024	28.38	29.17	28.14	28.67	28.30	2.72%	1,035,061
Sep 17, 2024	27.09	28.08	27.05	27.91	27.55	3.64%	1,090,700
Sep 16, 2024	26.67	27.13	26.21	26.93	26.58	0.97%	904,738
Sep 13, 2024	26.34	26.72	26.12	26.67	26.33	1.64%	464,007
Sep 12, 2024	26.17	26.49	25.87	26.24	25.90	-0.04%	573,800
Sep 11, 2024	26.13	26.41	25.46	26.25	25.91	-0.23%	1,008,700
Sep 10, 2024	26.71	27.00	25.99	26.31	25.97	4.28%	3,947,430
Sep 9, 2024	26.60	26.60	25.21	25.23	24.91	-5.26%	739,501
Sep 6, 2024	26.85	27.18	26.40	26.63	26.29	-0.15%	626,200
Sep 5, 2024	26.34	27.10	26.02	26.67	26.33	2.81%	502,000
Sep 4, 2024	26.11	26.32	25.76	25.94	25.61	-0.04%	394,208
Sep 3, 2024	27.29	27.29	25.92	25.95	25.62	-6.49%	386,500
Aug 30, 2024	27.55	27.77	27.18	27.75	27.39	0.43%	447,229
Aug 29, 2024	27.37	27.93	27.04	27.63	27.27	1.88%	337,700
Aug 28, 2024	27.15	27.24	26.55	27.12	26.77	-0.77%	279,319
Aug 27, 2024	27.50	27.50	27.03	27.33	26.98	-0.36%	358,431
Aug 26, 2024	27.66	27.72	27.19	27.43	27.08	0.85%	295,100
Aug 23, 2024	26.30	27.45	26.24	27.20	26.85	4.21%	529,357
Aug 22, 2024	26.66	26.77	26.07	26.10	25.76	-1.73%	326,400
Aug 21, 2024	26.13	26.56	25.89	26.56	26.22	2.71%	713,100
Aug 20, 2024	26.08	26.21	25.50	25.86	25.53	-0.54%	506,500
Aug 19, 2024	26.31	26.65	25.75	26.00	25.67	-0.84%	606,725
Aug 16, 2024	26.12	26.69	25.80	26.22	25.88	-0.34%	422,500
Aug 15, 2024	26.00	26.36	25.76	26.31	25.97	2.77%	550,400
Aug 14, 2024	26.58	26.91	25.52	25.60	25.27	-1.92%	866,138
Aug 13, 2024	27.32	28.04	25.25	26.10	25.76	-10.95%	2,813,028
Aug 12, 2024	28.68	29.47	28.66	29.31	28.93	1.49%	784,143
Aug 9, 2024	28.98	29.42	28.82	28.88	28.10	-0.45%	654,100
Aug 8, 2024	27.29	29.02	27.29	29.01	28.23	6.81%	809,610
Aug 7, 2024	27.28	27.77	26.98	27.16	26.43	1.15%	352,600
Aug 6, 2024	26.27	27.29	26.15	26.85	26.13	2.09%	419,731
Aug 5, 2024	25.83	26.35	24.84	26.30	25.59	-2.16%	663,500
Aug 2, 2024	27.76	27.91	26.57	26.88	26.16	-3.59%	1,029,925
Aug 1, 2024	28.70	28.90	26.82	27.88	27.13	-3.36%	970,000