Kodiak Gas Services, Inc. (KGS)
NYSE: KGS · Real-Time Price · USD
36.95
-0.39 (-1.04%)
Sep 30, 2025, 3:30 PM EDT - Market open

Kodiak Gas Services Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 30, 202537.2537.4536.6636.85--1.31%1,299,745
Sep 29, 202537.2537.4836.6037.3437.34-0.03%1,477,111
Sep 26, 202537.2337.9937.0137.3537.350.59%1,526,328
Sep 25, 202535.6937.2035.4537.1337.134.62%1,613,867
Sep 24, 202535.4035.6735.1835.4935.491.26%1,522,093
Sep 23, 202534.0935.6633.9935.0535.053.45%1,280,176
Sep 22, 202533.1033.9633.1033.8833.881.86%1,038,649
Sep 19, 202534.0534.1433.2333.2633.26-2.32%6,210,772
Sep 18, 202533.6034.1533.1934.0534.053.21%1,352,332
Sep 17, 202532.9933.4932.6332.9932.99-0.24%808,237
Sep 16, 202533.1333.5332.7433.0733.07-0.36%1,166,487
Sep 15, 202533.4533.7533.0733.1933.19-0.18%1,725,900
Sep 12, 202533.4133.6933.1433.2533.25-1.36%2,023,430
Sep 11, 202532.8534.0332.5733.7133.711.94%2,051,846
Sep 10, 202533.4534.2033.0733.0733.07-1.08%4,150,835
Sep 9, 202533.3934.2933.3533.4333.43-0.89%5,479,729
Sep 8, 202534.0034.1533.3933.7333.73-4.50%7,200,245
Sep 5, 202536.3536.5535.1435.3235.32-3.29%1,431,386
Sep 4, 202535.3536.5435.2336.5236.523.22%1,149,555
Sep 3, 202535.6736.0635.2935.3835.38-0.65%1,009,337
Sep 2, 202535.5235.8735.1535.6135.61-0.50%697,566
Aug 29, 202536.1036.2535.6935.7935.79-0.42%716,394
Aug 28, 202535.4536.0235.4135.9435.941.78%791,032
Aug 27, 202534.8235.5834.8235.3135.311.64%1,242,769
Aug 26, 202534.5435.0934.0434.7434.741.16%1,686,143
Aug 25, 202535.8736.0834.2234.3434.34-4.08%1,041,782
Aug 22, 202535.9936.8035.7735.8035.80-0.36%1,279,124
Aug 21, 202536.9136.9935.7135.9335.93-2.55%2,007,481
Aug 20, 202535.6637.0635.6636.8736.873.22%1,102,115
Aug 19, 202535.5936.1135.5735.7235.72-0.47%1,091,848
Aug 18, 202534.6236.0334.5435.8935.893.01%1,934,348
Aug 15, 202535.1435.2034.3434.8434.84-0.80%1,274,745
Aug 14, 202534.5035.2634.5035.1235.120.63%1,655,856
Aug 13, 202534.8434.9734.2434.9034.900.61%1,904,122
Aug 12, 202533.5434.7233.3834.6934.694.68%1,518,778
Aug 11, 202532.6533.7932.5033.1433.142.06%1,772,127
Aug 8, 202531.6832.4730.6832.4732.472.04%2,092,843
Aug 7, 202533.0033.4031.4731.8231.82-0.47%3,759,840
Aug 6, 202531.3732.2831.3631.9731.971.20%3,068,659
Aug 5, 202531.6531.7230.0631.5931.59-10,519,414
Aug 4, 202532.9333.1731.1431.5931.590.93%3,368,710
Aug 1, 202532.0032.0030.6331.3030.86-3.19%1,576,923
Jul 31, 202531.5032.4331.5032.3331.881.51%1,002,741
Jul 30, 202531.6632.1831.4931.8531.40-884,975
Jul 29, 202531.9932.6431.6231.8531.400.66%713,414
Jul 28, 202531.6131.8931.4131.6431.201.18%1,012,019
Jul 25, 202531.9931.9931.2631.2730.83-1.67%830,724
Jul 24, 202531.7032.0231.5131.8031.350.66%762,824
Jul 23, 202531.1931.5930.9831.5931.151.58%1,502,942
Jul 22, 202531.2631.5631.0031.1030.66-1.21%1,140,231