Kodiak Gas Services, Inc. (KGS)

Kodiak Gas Services Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 4, 2026	69.25	69.25	66.96	68.10	68.10	-0.64%	1,148,086
May 1, 2026	67.79	68.67	67.34	68.54	68.54	1.09%	1,273,989
Apr 30, 2026	66.58	68.24	66.46	67.80	67.80	1.50%	1,914,737
Apr 29, 2026	67.42	67.70	65.85	66.80	66.80	0.13%	832,684
Apr 28, 2026	66.77	67.32	65.86	66.71	66.71	0.88%	847,327
Apr 27, 2026	66.30	66.72	65.61	66.13	66.13	0.23%	649,122
Apr 24, 2026	64.60	66.16	64.43	65.98	65.98	1.79%	687,241
Apr 23, 2026	64.26	65.60	64.26	64.82	64.82	1.41%	1,130,298
Apr 22, 2026	63.49	64.08	63.21	63.92	63.92	1.48%	629,124
Apr 21, 2026	63.95	65.17	62.10	62.99	62.99	-0.68%	1,324,968
Apr 20, 2026	62.85	63.83	62.31	63.42	63.42	0.27%	1,187,300
Apr 17, 2026	61.15	63.56	60.36	63.25	63.25	1.62%	1,842,125
Apr 16, 2026	61.19	62.40	61.01	62.24	62.24	1.02%	909,659
Apr 15, 2026	61.79	63.11	61.50	61.61	61.61	-0.88%	987,228
Apr 14, 2026	62.75	63.62	61.54	62.16	62.16	-0.94%	914,570
Apr 13, 2026	61.36	62.85	60.80	62.75	62.75	3.26%	1,443,613
Apr 10, 2026	60.34	61.45	59.81	60.77	60.77	0.65%	1,034,681
Apr 9, 2026	60.18	61.48	60.18	60.38	60.38	0.25%	1,083,425
Apr 8, 2026	59.01	60.40	58.00	60.23	60.23	1.79%	961,569
Apr 7, 2026	58.19	59.70	58.19	59.17	59.17	1.63%	802,851
Apr 6, 2026	57.72	58.35	57.17	58.22	58.22	0.48%	674,435
Apr 2, 2026	57.61	58.70	57.45	57.94	57.94	0.07%	822,706
Apr 1, 2026	57.19	58.51	56.51	57.90	57.90	-0.72%	1,221,078
Mar 31, 2026	58.39	58.99	57.68	58.32	58.32	1.50%	1,735,986
Mar 30, 2026	59.01	59.06	56.97	57.46	57.46	-1.73%	1,556,092
Mar 27, 2026	58.57	59.62	58.11	58.47	58.47	-0.46%	983,726
Mar 26, 2026	58.92	59.33	58.26	58.74	58.74	-0.64%	783,090
Mar 25, 2026	58.83	59.66	58.63	59.12	59.12	-	915,122
Mar 24, 2026	58.33	60.07	57.67	59.12	59.12	1.06%	1,186,792
Mar 23, 2026	55.69	58.87	55.38	58.50	58.50	4.65%	1,500,537
Mar 20, 2026	57.91	57.91	55.72	55.90	55.90	-2.46%	1,743,037
Mar 19, 2026	55.73	57.63	55.35	57.31	57.31	3.19%	1,382,758
Mar 18, 2026	56.28	56.28	54.89	55.54	55.54	-0.87%	930,854
Mar 17, 2026	55.75	56.55	54.95	56.03	56.03	1.63%	1,050,391
Mar 16, 2026	53.90	55.34	53.90	55.13	55.13	1.72%	956,409
Mar 13, 2026	54.39	55.10	53.68	54.20	54.20	-0.28%	875,869
Mar 12, 2026	57.10	57.10	54.21	54.35	54.35	-4.18%	1,351,308
Mar 11, 2026	55.98	57.65	55.17	56.72	56.72	0.42%	919,205
Mar 10, 2026	56.07	56.93	55.48	56.48	56.48	1.06%	1,459,974
Mar 9, 2026	55.37	55.95	54.46	55.89	55.89	1.07%	1,100,065
Mar 6, 2026	56.82	56.90	55.10	55.30	55.30	-1.95%	1,261,985
Mar 5, 2026	58.03	58.50	55.74	56.40	56.40	-3.03%	1,639,500
Mar 4, 2026	56.77	58.40	56.42	58.16	58.16	0.87%	1,275,657
Mar 3, 2026	56.96	58.20	55.39	57.66	57.66	1.41%	2,105,957
Mar 2, 2026	56.00	57.90	54.25	56.86	56.86	4.20%	2,018,911
Feb 27, 2026	54.47	55.49	54.11	54.57	54.57	-0.51%	2,325,422
Feb 26, 2026	53.21	55.21	52.81	54.85	54.85	3.98%	2,978,656
Feb 25, 2026	51.98	53.15	51.19	52.75	52.75	3.19%	2,257,600
Feb 24, 2026	50.35	51.38	49.79	51.12	51.12	1.67%	1,158,981
Feb 23, 2026	50.62	51.62	49.29	50.28	50.28	-0.69%	1,447,510

Stock Analysis Pro

Upgrade now for unlimited access to all data and tools.

Market Newsletter

Get a daily email with the top market news in bullet point format.