Kodiak Gas Services, Inc. (KGS)
NYSE: KGS · Real-Time Price · USD
35.32
-1.20 (-3.29%)
Sep 5, 2025, 4:00 PM - Market closed
Kodiak Gas Services Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 36.35 | 36.55 | 35.14 | 35.32 | 35.32 | -3.29% | 1,421,708 |
| Sep 4, 2025 | 35.35 | 36.54 | 35.23 | 36.52 | 36.52 | 3.22% | 1,149,555 |
| Sep 3, 2025 | 35.67 | 36.06 | 35.29 | 35.38 | 35.38 | -0.65% | 1,009,337 |
| Sep 2, 2025 | 35.52 | 35.87 | 35.15 | 35.61 | 35.61 | -0.50% | 697,566 |
| Aug 29, 2025 | 36.10 | 36.25 | 35.69 | 35.79 | 35.79 | -0.42% | 716,394 |
| Aug 28, 2025 | 35.45 | 36.02 | 35.41 | 35.94 | 35.94 | 1.78% | 791,032 |
| Aug 27, 2025 | 34.82 | 35.58 | 34.82 | 35.31 | 35.31 | 1.64% | 1,242,769 |
| Aug 26, 2025 | 34.54 | 35.09 | 34.04 | 34.74 | 34.74 | 1.16% | 1,686,143 |
| Aug 25, 2025 | 35.87 | 36.08 | 34.22 | 34.34 | 34.34 | -4.08% | 1,041,782 |
| Aug 22, 2025 | 35.99 | 36.80 | 35.77 | 35.80 | 35.80 | -0.36% | 1,279,124 |
| Aug 21, 2025 | 36.91 | 36.99 | 35.71 | 35.93 | 35.93 | -2.55% | 2,007,481 |
| Aug 20, 2025 | 35.66 | 37.06 | 35.66 | 36.87 | 36.87 | 3.22% | 1,102,115 |
| Aug 19, 2025 | 35.59 | 36.11 | 35.57 | 35.72 | 35.72 | -0.47% | 1,091,848 |
| Aug 18, 2025 | 34.62 | 36.03 | 34.54 | 35.89 | 35.89 | 3.01% | 1,934,348 |
| Aug 15, 2025 | 35.14 | 35.20 | 34.34 | 34.84 | 34.84 | -0.80% | 1,274,745 |
| Aug 14, 2025 | 34.50 | 35.26 | 34.50 | 35.12 | 35.12 | 0.63% | 1,655,856 |
| Aug 13, 2025 | 34.84 | 34.97 | 34.24 | 34.90 | 34.90 | 0.61% | 1,904,122 |
| Aug 12, 2025 | 33.54 | 34.72 | 33.38 | 34.69 | 34.69 | 4.68% | 1,518,778 |
| Aug 11, 2025 | 32.65 | 33.79 | 32.50 | 33.14 | 33.14 | 2.06% | 1,772,127 |
| Aug 8, 2025 | 31.68 | 32.47 | 30.68 | 32.47 | 32.47 | 2.04% | 2,092,843 |
| Aug 7, 2025 | 33.00 | 33.40 | 31.47 | 31.82 | 31.82 | -0.47% | 3,759,840 |
| Aug 6, 2025 | 31.37 | 32.28 | 31.36 | 31.97 | 31.97 | 1.20% | 3,068,659 |
| Aug 5, 2025 | 31.65 | 31.72 | 30.06 | 31.59 | 31.59 | - | 10,519,414 |
| Aug 4, 2025 | 32.93 | 33.17 | 31.14 | 31.59 | 31.59 | 0.93% | 3,368,710 |
| Aug 1, 2025 | 32.00 | 32.00 | 30.63 | 31.30 | 30.86 | -3.19% | 1,576,923 |
| Jul 31, 2025 | 31.50 | 32.43 | 31.50 | 32.33 | 31.88 | 1.51% | 1,002,741 |
| Jul 30, 2025 | 31.66 | 32.18 | 31.49 | 31.85 | 31.40 | - | 884,975 |
| Jul 29, 2025 | 31.99 | 32.64 | 31.62 | 31.85 | 31.40 | 0.66% | 713,414 |
| Jul 28, 2025 | 31.61 | 31.89 | 31.41 | 31.64 | 31.20 | 1.18% | 1,012,019 |
| Jul 25, 2025 | 31.99 | 31.99 | 31.26 | 31.27 | 30.83 | -1.67% | 830,724 |
| Jul 24, 2025 | 31.70 | 32.02 | 31.51 | 31.80 | 31.35 | 0.66% | 762,824 |
| Jul 23, 2025 | 31.19 | 31.59 | 30.98 | 31.59 | 31.15 | 1.58% | 1,502,942 |
| Jul 22, 2025 | 31.26 | 31.56 | 31.00 | 31.10 | 30.66 | -1.21% | 1,140,231 |
| Jul 21, 2025 | 32.21 | 32.34 | 31.37 | 31.48 | 31.04 | -2.51% | 937,504 |
| Jul 18, 2025 | 32.26 | 32.43 | 31.58 | 32.29 | 31.84 | 2.02% | 879,716 |
| Jul 17, 2025 | 31.78 | 32.02 | 31.09 | 31.65 | 31.21 | -0.94% | 3,115,634 |
| Jul 16, 2025 | 32.86 | 33.32 | 31.78 | 31.95 | 31.50 | -2.44% | 1,511,488 |
| Jul 15, 2025 | 33.06 | 33.16 | 32.34 | 32.75 | 32.29 | -1.56% | 944,275 |
| Jul 14, 2025 | 32.02 | 33.27 | 31.80 | 33.27 | 32.80 | 3.52% | 639,508 |
| Jul 11, 2025 | 31.84 | 32.42 | 31.71 | 32.14 | 31.69 | 1.07% | 927,298 |
| Jul 10, 2025 | 31.83 | 31.94 | 31.39 | 31.80 | 31.35 | 0.19% | 1,018,363 |
| Jul 9, 2025 | 32.68 | 32.71 | 31.73 | 31.74 | 31.29 | -2.19% | 1,024,607 |
| Jul 8, 2025 | 32.83 | 33.10 | 32.27 | 32.45 | 31.99 | -0.92% | 1,090,165 |
| Jul 7, 2025 | 33.49 | 33.90 | 32.49 | 32.75 | 32.29 | -3.14% | 729,056 |
| Jul 3, 2025 | 33.84 | 34.05 | 33.35 | 33.81 | 33.34 | -0.62% | 530,725 |
| Jul 2, 2025 | 34.12 | 34.35 | 33.17 | 34.02 | 33.54 | 0.89% | 1,453,502 |
| Jul 1, 2025 | 34.16 | 34.19 | 33.27 | 33.72 | 33.25 | -1.60% | 1,201,449 |
| Jun 30, 2025 | 34.05 | 34.50 | 33.85 | 34.27 | 33.79 | 0.76% | 1,164,653 |
| Jun 27, 2025 | 34.47 | 34.82 | 33.81 | 34.01 | 33.53 | -0.90% | 3,328,695 |
| Jun 26, 2025 | 33.93 | 34.46 | 33.65 | 34.32 | 33.84 | 1.33% | 1,104,251 |