Kodiak Gas Services, Inc. (KGS)
NYSE: KGS · Real-Time Price · USD
34.01
-0.31 (-0.90%)
Jun 27, 2025, 4:00 PM - Market closed
Kodiak Gas Services Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 27, 2025 | 34.47 | 34.82 | 33.81 | 34.01 | 34.01 | -0.90% | 3,328,695 |
| Jun 26, 2025 | 33.93 | 34.46 | 33.65 | 34.32 | 34.32 | 1.33% | 1,104,251 |
| Jun 25, 2025 | 34.23 | 34.47 | 33.61 | 33.87 | 33.87 | -2.39% | 1,271,556 |
| Jun 24, 2025 | 34.29 | 35.05 | 33.85 | 34.70 | 34.70 | 1.88% | 1,097,111 |
| Jun 23, 2025 | 34.89 | 35.08 | 33.91 | 34.06 | 34.06 | -1.33% | 779,203 |
| Jun 20, 2025 | 34.63 | 34.79 | 34.16 | 34.52 | 34.52 | 0.20% | 807,645 |
| Jun 18, 2025 | 33.95 | 34.75 | 33.80 | 34.45 | 34.45 | 1.09% | 786,659 |
| Jun 17, 2025 | 33.69 | 34.35 | 33.52 | 34.08 | 34.08 | 1.22% | 939,642 |
| Jun 16, 2025 | 34.83 | 34.92 | 33.49 | 33.67 | 33.67 | -1.78% | 961,614 |
| Jun 13, 2025 | 34.41 | 34.87 | 33.70 | 34.28 | 34.28 | 0.50% | 671,410 |
| Jun 12, 2025 | 34.01 | 34.19 | 33.42 | 34.11 | 34.11 | 0.26% | 607,157 |
| Jun 11, 2025 | 34.02 | 34.25 | 33.59 | 34.02 | 34.02 | 0.80% | 1,113,294 |
| Jun 10, 2025 | 35.58 | 35.69 | 33.65 | 33.75 | 33.75 | -3.71% | 980,920 |
| Jun 9, 2025 | 37.11 | 37.26 | 35.03 | 35.05 | 35.05 | -5.27% | 1,186,945 |
| Jun 6, 2025 | 36.96 | 37.33 | 36.65 | 37.00 | 37.00 | 1.54% | 590,537 |
| Jun 5, 2025 | 36.29 | 36.67 | 35.97 | 36.44 | 36.44 | 1.17% | 639,548 |
| Jun 4, 2025 | 36.28 | 36.88 | 35.82 | 36.02 | 36.02 | -1.67% | 724,761 |
| Jun 3, 2025 | 36.27 | 36.83 | 35.90 | 36.63 | 36.63 | 1.89% | 855,223 |
| Jun 2, 2025 | 35.72 | 36.33 | 35.55 | 35.95 | 35.95 | 1.81% | 1,574,473 |
| May 30, 2025 | 35.08 | 35.49 | 34.65 | 35.31 | 35.31 | -0.42% | 1,778,220 |
| 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 |