Kodiak Gas Services, Inc. (KGS)

NYSE: KGS · Real-Time Price · USD

62.50

-1.55 (-2.42%)

At close: Sep 10, 2026, 4:00 PM EDT

62.54

+0.04 (0.06%)

After-hours: Sep 10, 2026, 7:30 PM EDT

Kodiak Gas Services Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 10, 2026	64.01	64.30	62.40	62.50	62.50	-2.42%	1,397,477
Sep 9, 2026	64.99	65.17	62.75	64.05	64.05	-0.14%	1,268,105
Sep 8, 2026	63.31	64.73	62.94	64.14	64.14	2.48%	1,633,509
Sep 4, 2026	61.96	62.67	61.02	62.59	62.59	1.44%	1,202,480
Sep 3, 2026	60.86	62.90	60.48	61.70	61.70	0.44%	1,482,175
Sep 2, 2026	59.15	62.27	58.47	61.43	61.43	3.16%	1,681,180
Sep 1, 2026	58.62	60.55	57.33	59.55	59.55	1.33%	1,553,525
Aug 31, 2026	58.81	59.01	57.50	58.77	58.77	1.91%	930,427
Aug 28, 2026	60.02	60.24	57.54	57.67	57.67	-4.14%	1,352,623
Aug 27, 2026	60.38	60.76	58.18	60.16	60.16	-0.51%	1,500,419
Aug 26, 2026	59.01	61.06	58.18	60.47	60.47	2.61%	2,181,683
Aug 25, 2026	59.89	61.39	58.62	58.93	58.93	-0.42%	2,338,153
Aug 24, 2026	61.30	61.50	59.06	59.18	59.18	-3.71%	1,674,333
Aug 21, 2026	60.89	61.72	57.93	61.46	61.46	1.42%	2,282,100
Aug 20, 2026	60.60	61.98	59.79	60.60	60.60	0.95%	1,645,915
Aug 19, 2026	63.61	63.75	59.43	60.03	60.03	-4.53%	1,612,383
Aug 18, 2026	65.56	66.43	62.86	62.88	62.88	-4.90%	1,568,509
Aug 17, 2026	65.38	66.17	64.99	66.12	66.12	1.94%	1,629,540
Aug 14, 2026	62.33	65.49	62.20	65.35	64.86	4.74%	1,379,627
Aug 13, 2026	62.19	63.66	61.70	62.39	61.92	0.53%	1,038,618
Aug 12, 2026	62.32	63.35	61.56	62.06	61.59	1.57%	1,445,300
Aug 11, 2026	61.93	63.23	60.87	61.10	60.64	-0.65%	1,360,756
Aug 10, 2026	60.41	61.69	59.72	61.50	61.04	2.67%	1,534,545
Aug 7, 2026	53.90	61.02	53.90	59.90	59.45	5.35%	3,005,481
Aug 6, 2026	58.68	59.30	56.61	56.86	56.43	-1.71%	1,215,295
Aug 5, 2026	58.63	59.36	57.31	57.85	57.42	-2.84%	1,191,157
Aug 4, 2026	58.41	59.81	57.96	59.54	59.09	2.55%	1,267,737
Aug 3, 2026	57.80	58.39	56.17	58.06	57.62	-1.11%	1,641,568
Jul 31, 2026	59.41	59.69	57.72	58.71	58.27	0.77%	1,822,855
Jul 30, 2026	56.56	59.43	56.56	58.26	57.82	5.93%	2,684,439
Jul 29, 2026	58.52	58.99	54.89	55.00	54.59	-2.67%	2,234,387
Jul 28, 2026	57.96	57.96	54.52	56.51	56.09	-2.13%	1,885,986
Jul 27, 2026	59.02	60.98	56.91	57.74	57.31	-2.27%	2,305,232
Jul 24, 2026	66.00	66.66	58.39	59.08	58.64	-9.50%	3,021,532
Jul 23, 2026	67.53	67.78	63.59	65.28	64.79	-2.57%	1,629,289
Jul 22, 2026	66.96	67.84	66.56	67.00	66.50	0.16%	852,245
Jul 21, 2026	65.03	67.15	64.19	66.89	66.39	3.79%	1,122,590
Jul 20, 2026	65.77	66.00	64.36	64.45	63.97	-1.14%	1,398,452
Jul 17, 2026	64.66	65.30	63.36	65.19	64.70	-1.14%	1,860,852
Jul 16, 2026	67.02	67.64	64.91	65.94	65.45	-2.44%	1,186,986
Jul 15, 2026	68.89	69.85	67.02	67.59	67.08	-2.17%	1,719,492
Jul 14, 2026	68.31	69.54	67.32	69.09	68.57	3.77%	1,636,891
Jul 13, 2026	68.58	68.58	65.86	66.58	66.08	-1.86%	1,362,104
Jul 10, 2026	66.81	67.93	66.17	67.84	67.33	0.98%	1,219,509
Jul 9, 2026	69.51	70.60	66.73	67.18	66.68	-3.84%	2,012,409
Jul 8, 2026	68.36	70.27	67.54	69.86	69.34	2.72%	1,715,262
Jul 7, 2026	65.98	68.25	65.53	68.01	67.50	2.69%	1,712,112
Jul 6, 2026	67.32	69.62	66.18	66.23	65.73	-2.52%	1,867,356
Jul 2, 2026	73.01	73.49	67.27	67.94	67.43	-6.16%	1,730,339
Jul 1, 2026	74.91	75.31	72.27	72.40	71.86	-3.63%	1,937,500