Kodiak Gas Services Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 28, 2025	34.92	35.49	34.92	35.20	35.20	0.77%	1,545,560
Nov 26, 2025	35.17	35.53	34.88	34.93	34.93	-0.23%	1,402,173
Nov 25, 2025	33.84	35.02	33.62	35.01	35.01	3.76%	910,342
Nov 24, 2025	33.03	33.78	32.89	33.74	33.74	0.75%	1,019,127
Nov 21, 2025	33.57	33.85	32.85	33.49	33.49	0.03%	1,243,130
Nov 20, 2025	33.90	34.67	33.30	33.48	33.48	-0.83%	1,799,474
Nov 19, 2025	33.48	33.87	33.21	33.76	33.76	0.36%	991,292
Nov 18, 2025	33.33	33.73	32.55	33.64	33.64	2.09%	1,333,993
Nov 17, 2025	33.34	34.05	32.75	32.95	32.95	-2.23%	1,623,796
Nov 14, 2025	32.61	34.17	32.61	33.70	33.70	0.99%	2,882,828
Nov 13, 2025	34.03	34.51	33.31	33.37	33.37	-2.63%	4,109,366
Nov 12, 2025	33.93	35.30	33.85	34.27	34.27	0.41%	3,953,398
Nov 11, 2025	33.89	34.22	33.55	34.13	34.13	0.15%	674,638
Nov 10, 2025	34.18	35.19	33.22	34.08	34.08	0.98%	1,030,901
Nov 7, 2025	33.96	34.28	33.24	33.75	33.75	-0.68%	921,164
Nov 6, 2025	34.19	34.58	33.33	33.98	33.98	0.21%	1,150,765
Nov 5, 2025	35.05	35.81	33.85	33.91	33.91	-6.51%	1,700,507
Nov 4, 2025	36.23	36.90	35.98	36.27	36.27	-1.28%	1,238,167
Nov 3, 2025	36.55	36.88	35.73	36.74	36.74	-0.38%	904,533
Oct 31, 2025	37.31	37.54	36.83	36.88	36.39	-1.18%	1,378,451
Oct 30, 2025	35.93	37.52	35.75	37.32	36.82	3.18%	1,335,859
Oct 29, 2025	35.87	36.55	35.39	36.17	35.69	1.29%	1,367,067
Oct 28, 2025	35.76	36.22	35.33	35.71	35.24	-0.78%	1,160,786
Oct 27, 2025	36.38	36.69	35.96	35.99	35.51	0.50%	888,179
Oct 24, 2025	36.25	36.67	35.59	35.81	35.33	1.59%	1,524,857
Oct 23, 2025	36.07	36.20	35.13	35.25	34.78	-0.51%	1,226,368
Oct 22, 2025	35.41	35.78	34.81	35.43	34.96	0.94%	794,454
Oct 21, 2025	35.51	35.94	34.82	35.10	34.63	-0.43%	907,349
Oct 20, 2025	35.25	35.94	34.99	35.25	34.78	0.71%	1,180,587
Oct 17, 2025	34.15	35.03	33.79	35.00	34.53	2.79%	1,200,767
Oct 16, 2025	34.72	34.80	33.64	34.05	33.60	-0.82%	952,593
Oct 15, 2025	34.59	35.16	34.12	34.33	33.87	-0.15%	1,139,035
Oct 14, 2025	33.38	34.47	33.27	34.38	33.92	0.97%	1,210,155
Oct 13, 2025	34.53	34.81	33.65	34.05	33.60	1.16%	900,533
Oct 10, 2025	35.03	35.46	33.57	33.66	33.21	-4.27%	1,036,597
Oct 9, 2025	35.59	36.03	34.71	35.16	34.69	-3.01%	920,679
Oct 8, 2025	34.77	36.55	34.04	36.25	35.77	5.01%	1,473,942
Oct 7, 2025	33.71	34.76	33.52	34.52	34.06	2.89%	1,533,927
Oct 6, 2025	34.53	34.83	33.39	33.55	33.10	-2.58%	1,760,223
Oct 3, 2025	35.09	35.40	34.32	34.44	33.98	-0.29%	1,128,448
Oct 2, 2025	36.80	37.06	34.51	34.54	34.08	-5.94%	1,411,271
Oct 1, 2025	36.67	37.11	36.35	36.72	36.23	-0.68%	1,087,436
Sep 30, 2025	37.25	37.45	36.66	36.97	36.48	-0.99%	2,151,916
Sep 29, 2025	37.25	37.48	36.60	37.34	36.84	-0.03%	1,477,111
Sep 26, 2025	37.23	37.99	37.01	37.35	36.85	0.59%	1,526,328
Sep 25, 2025	35.69	37.20	35.45	37.13	36.64	4.62%	1,613,867
Sep 24, 2025	35.40	35.67	35.18	35.49	35.02	1.26%	1,522,093
Sep 23, 2025	34.09	35.66	33.99	35.05	34.58	3.45%	1,280,176
Sep 22, 2025	33.10	33.96	33.10	33.88	33.43	1.86%	1,038,649
Sep 19, 2025	34.05	34.14	33.23	33.26	32.82	-2.32%	6,210,772