Kodiak Gas Services, Inc. (KGS)
NYSE: KGS · Real-Time Price · USD
35.00
-0.46 (-1.30%)
May 30, 2025, 3:16 PM - Market open
Kodiak Gas Services Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 30, 2025 | 35.08 | 35.19 | 34.65 | 34.77 | - | -1.95% | 277,621 |
| May 29, 2025 | 36.00 | 36.00 | 35.25 | 35.46 | 35.46 | -0.20% | 674,961 |
| May 28, 2025 | 35.19 | 35.65 | 35.00 | 35.53 | 35.53 | 1.37% | 873,526 |
| May 27, 2025 | 35.03 | 35.21 | 34.28 | 35.05 | 35.05 | 1.24% | 811,094 |
| May 23, 2025 | 33.65 | 34.93 | 33.65 | 34.62 | 34.62 | 0.82% | 640,883 |
| May 22, 2025 | 34.19 | 34.36 | 33.41 | 34.34 | 34.34 | 0.38% | 681,272 |
| May 21, 2025 | 35.24 | 35.63 | 33.95 | 34.21 | 34.21 | -3.44% | 716,395 |
| May 20, 2025 | 35.47 | 35.57 | 35.00 | 35.43 | 35.43 | -0.23% | 809,036 |
| May 19, 2025 | 34.88 | 35.54 | 34.52 | 35.51 | 35.51 | -0.03% | 664,574 |
| May 16, 2025 | 35.66 | 35.96 | 34.78 | 35.52 | 35.52 | -0.31% | 920,423 |
| May 15, 2025 | 35.72 | 36.15 | 35.13 | 35.63 | 35.63 | -1.57% | 1,202,190 |
| May 14, 2025 | 36.28 | 36.49 | 35.82 | 36.20 | 36.20 | -0.55% | 1,110,975 |
| May 13, 2025 | 35.73 | 36.93 | 35.29 | 36.40 | 36.40 | -0.19% | 1,923,255 |
| May 12, 2025 | 37.40 | 37.78 | 36.01 | 36.47 | 36.47 | 2.27% | 575,147 |
| May 9, 2025 | 35.65 | 35.78 | 34.79 | 35.66 | 35.66 | 0.62% | 777,871 |
| May 8, 2025 | 34.87 | 36.15 | 33.45 | 35.44 | 35.44 | 3.84% | 1,708,033 |
| May 7, 2025 | 34.53 | 34.70 | 33.95 | 34.13 | 34.13 | -0.26% | 950,578 |
| May 6, 2025 | 33.98 | 34.54 | 33.65 | 34.22 | 34.22 | 0.18% | 1,066,656 |
| May 5, 2025 | 34.49 | 34.82 | 34.02 | 34.16 | 34.16 | -4.31% | 758,998 |
| May 2, 2025 | 35.76 | 36.16 | 35.37 | 35.70 | 35.24 | 1.45% | 711,397 |
| May 1, 2025 | 34.27 | 35.67 | 34.02 | 35.19 | 34.73 | 3.47% | 857,935 |
| Apr 30, 2025 | 33.90 | 34.17 | 33.12 | 34.01 | 33.57 | -2.19% | 616,231 |
| Apr 29, 2025 | 35.10 | 35.15 | 34.72 | 34.77 | 34.32 | -1.70% | 534,249 |
| Apr 28, 2025 | 35.02 | 35.52 | 34.59 | 35.37 | 34.91 | 1.35% | 705,288 |
| Apr 25, 2025 | 34.40 | 35.28 | 34.03 | 34.90 | 34.45 | 0.23% | 670,561 |
| Apr 24, 2025 | 34.27 | 34.82 | 33.44 | 34.82 | 34.37 | 4.72% | 1,613,779 |
| Apr 23, 2025 | 34.23 | 34.71 | 33.07 | 33.25 | 32.82 | - | 591,673 |
| Apr 22, 2025 | 33.55 | 33.64 | 32.59 | 33.25 | 32.82 | 1.34% | 462,971 |
| Apr 21, 2025 | 34.07 | 34.40 | 32.45 | 32.81 | 32.38 | -4.62% | 940,264 |
| Apr 17, 2025 | 34.00 | 35.04 | 34.00 | 34.40 | 33.95 | 1.68% | 547,140 |
| Apr 16, 2025 | 33.15 | 34.20 | 33.15 | 33.83 | 33.39 | 1.05% | 823,135 |
| Apr 15, 2025 | 33.00 | 33.93 | 33.00 | 33.48 | 33.05 | 1.67% | 780,733 |
| Apr 14, 2025 | 33.43 | 33.49 | 32.63 | 32.93 | 32.50 | 1.20% | 876,684 |
| Apr 11, 2025 | 32.64 | 32.78 | 31.34 | 32.54 | 32.12 | 0.99% | 1,057,068 |
| Apr 10, 2025 | 32.06 | 32.93 | 31.35 | 32.22 | 31.80 | -4.02% | 1,578,202 |
| Apr 9, 2025 | 30.06 | 34.32 | 29.26 | 33.57 | 33.13 | 11.05% | 2,313,904 |
| Apr 8, 2025 | 33.19 | 33.25 | 29.47 | 30.23 | 29.84 | -3.70% | 2,257,057 |
| Apr 7, 2025 | 29.69 | 33.24 | 29.25 | 31.39 | 30.98 | 0.35% | 2,078,666 |
| Apr 4, 2025 | 32.59 | 32.88 | 29.54 | 31.28 | 30.87 | -9.93% | 1,950,023 |
| Apr 3, 2025 | 35.80 | 37.07 | 34.40 | 34.73 | 34.28 | -10.30% | 1,074,166 |
| Apr 2, 2025 | 36.84 | 38.79 | 36.63 | 38.72 | 38.22 | 2.90% | 694,912 |
| Apr 1, 2025 | 37.39 | 37.91 | 36.38 | 37.63 | 37.14 | 0.88% | 963,406 |
| Mar 31, 2025 | 36.93 | 37.42 | 36.38 | 37.30 | 36.82 | -0.82% | 1,529,227 |
| Mar 28, 2025 | 37.51 | 37.84 | 36.94 | 37.61 | 37.12 | 0.29% | 1,035,507 |
| Mar 27, 2025 | 38.00 | 38.00 | 37.15 | 37.50 | 37.01 | -1.06% | 542,976 |
| Mar 26, 2025 | 39.32 | 39.37 | 37.75 | 37.90 | 37.41 | -2.70% | 455,626 |
| Mar 25, 2025 | 39.14 | 39.50 | 38.78 | 38.95 | 38.44 | -0.71% | 642,554 |
| Mar 24, 2025 | 38.44 | 39.26 | 38.03 | 39.23 | 38.72 | 3.78% | 574,634 |
| Mar 21, 2025 | 38.10 | 38.52 | 37.67 | 37.80 | 37.31 | -1.69% | 2,597,473 |
| Mar 20, 2025 | 38.14 | 38.80 | 38.02 | 38.45 | 37.95 | -0.95% | 638,031 |