Kodiak Gas Services, Inc. (KGS)
NYSE: KGS · Real-Time Price · USD
35.81
+0.56 (1.59%)
Oct 24, 2025, 4:00 PM EDT - Market closed
Kodiak Gas Services Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 24, 2025 | 36.25 | 36.67 | 35.59 | 35.81 | 35.81 | 1.59% | 1,441,636 |
| Oct 23, 2025 | 36.07 | 36.20 | 35.13 | 35.25 | 35.25 | -0.51% | 1,226,368 |
| Oct 22, 2025 | 35.41 | 35.78 | 34.81 | 35.43 | 35.43 | 0.94% | 794,454 |
| Oct 21, 2025 | 35.51 | 35.94 | 34.82 | 35.10 | 35.10 | -0.43% | 907,349 |
| Oct 20, 2025 | 35.25 | 35.94 | 34.99 | 35.25 | 35.25 | 0.71% | 1,180,587 |
| Oct 17, 2025 | 34.15 | 35.03 | 33.79 | 35.00 | 35.00 | 2.79% | 1,200,767 |
| Oct 16, 2025 | 34.72 | 34.80 | 33.64 | 34.05 | 34.05 | -0.82% | 952,593 |
| Oct 15, 2025 | 34.59 | 35.16 | 34.12 | 34.33 | 34.33 | -0.15% | 1,139,035 |
| Oct 14, 2025 | 33.38 | 34.47 | 33.27 | 34.38 | 34.38 | 0.97% | 1,210,155 |
| Oct 13, 2025 | 34.53 | 34.81 | 33.65 | 34.05 | 34.05 | 1.16% | 900,533 |
| Oct 10, 2025 | 35.03 | 35.46 | 33.57 | 33.66 | 33.66 | -4.27% | 1,036,597 |
| Oct 9, 2025 | 35.59 | 36.03 | 34.71 | 35.16 | 35.16 | -3.01% | 920,679 |
| Oct 8, 2025 | 34.77 | 36.55 | 34.04 | 36.25 | 36.25 | 5.01% | 1,473,942 |
| Oct 7, 2025 | 33.71 | 34.76 | 33.52 | 34.52 | 34.52 | 2.89% | 1,533,927 |
| Oct 6, 2025 | 34.53 | 34.83 | 33.39 | 33.55 | 33.55 | -2.58% | 1,760,223 |
| Oct 3, 2025 | 35.09 | 35.40 | 34.32 | 34.44 | 34.44 | -0.29% | 1,128,448 |
| Oct 2, 2025 | 36.80 | 37.06 | 34.51 | 34.54 | 34.54 | -5.94% | 1,411,271 |
| Oct 1, 2025 | 36.67 | 37.11 | 36.35 | 36.72 | 36.72 | -0.68% | 1,087,436 |
| Sep 30, 2025 | 37.25 | 37.45 | 36.66 | 36.97 | 36.97 | -0.99% | 2,151,916 |
| Sep 29, 2025 | 37.25 | 37.48 | 36.60 | 37.34 | 37.34 | -0.03% | 1,477,111 |
| Sep 26, 2025 | 37.23 | 37.99 | 37.01 | 37.35 | 37.35 | 0.59% | 1,526,328 |
| Sep 25, 2025 | 35.69 | 37.20 | 35.45 | 37.13 | 37.13 | 4.62% | 1,613,867 |
| Sep 24, 2025 | 35.40 | 35.67 | 35.18 | 35.49 | 35.49 | 1.26% | 1,522,093 |
| Sep 23, 2025 | 34.09 | 35.66 | 33.99 | 35.05 | 35.05 | 3.45% | 1,280,176 |
| Sep 22, 2025 | 33.10 | 33.96 | 33.10 | 33.88 | 33.88 | 1.86% | 1,038,649 |
| Sep 19, 2025 | 34.05 | 34.14 | 33.23 | 33.26 | 33.26 | -2.32% | 6,210,772 |
| Sep 18, 2025 | 33.60 | 34.15 | 33.19 | 34.05 | 34.05 | 3.21% | 1,352,332 |
| Sep 17, 2025 | 32.99 | 33.49 | 32.63 | 32.99 | 32.99 | -0.24% | 808,237 |
| Sep 16, 2025 | 33.13 | 33.53 | 32.74 | 33.07 | 33.07 | -0.36% | 1,166,487 |
| Sep 15, 2025 | 33.45 | 33.75 | 33.07 | 33.19 | 33.19 | -0.18% | 1,725,900 |
| Sep 12, 2025 | 33.41 | 33.69 | 33.14 | 33.25 | 33.25 | -1.36% | 2,023,430 |
| Sep 11, 2025 | 32.85 | 34.03 | 32.57 | 33.71 | 33.71 | 1.94% | 2,051,846 |
| Sep 10, 2025 | 33.45 | 34.20 | 33.07 | 33.07 | 33.07 | -1.08% | 4,150,835 |
| Sep 9, 2025 | 33.39 | 34.29 | 33.35 | 33.43 | 33.43 | -0.89% | 5,479,729 |
| Sep 8, 2025 | 34.00 | 34.15 | 33.39 | 33.73 | 33.73 | -4.50% | 7,200,245 |
| Sep 5, 2025 | 36.35 | 36.55 | 35.14 | 35.32 | 35.32 | -3.29% | 1,431,386 |
| 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 |