Kodiak Gas Services, Inc. (KGS)
NYSE: KGS · Real-Time Price · USD
62.16
-0.59 (-0.94%)
At close: Apr 14, 2026, 4:00 PM EDT
62.25
+0.09 (0.14%)
After-hours: Apr 14, 2026, 5:36 PM EDT
Kodiak Gas Services Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Feb 20, 2026 | 49.73 | 50.74 | 48.95 | 50.63 | 50.63 | 1.26% | 1,249,439 |
| Feb 19, 2026 | 50.82 | 51.25 | 49.56 | 50.00 | 50.00 | -0.93% | 2,301,627 |
| Feb 18, 2026 | 51.37 | 51.50 | 50.31 | 50.47 | 50.47 | -0.96% | 1,324,500 |
| Feb 17, 2026 | 50.73 | 51.18 | 49.36 | 50.96 | 50.96 | 1.35% | 1,393,843 |
| Feb 13, 2026 | 49.60 | 50.68 | 49.00 | 50.28 | 50.28 | 0.08% | 2,613,441 |
| Feb 12, 2026 | 52.18 | 52.34 | 49.78 | 50.24 | 49.75 | -3.68% | 2,387,499 |
| Feb 11, 2026 | 52.05 | 52.70 | 50.78 | 52.16 | 51.65 | 2.09% | 1,907,031 |
| Feb 10, 2026 | 51.52 | 52.00 | 50.80 | 51.09 | 50.59 | -0.18% | 1,966,833 |
| Feb 9, 2026 | 49.88 | 51.59 | 49.73 | 51.18 | 50.68 | 2.54% | 2,023,762 |
| Feb 6, 2026 | 48.01 | 50.34 | 47.81 | 49.91 | 49.42 | 5.50% | 3,375,250 |
| Feb 5, 2026 | 43.70 | 47.40 | 43.13 | 47.31 | 46.85 | 11.58% | 4,702,365 |
| Feb 4, 2026 | 42.31 | 42.55 | 41.02 | 42.40 | 41.99 | 1.10% | 893,856 |
| Feb 3, 2026 | 41.76 | 42.20 | 41.46 | 41.94 | 41.53 | 0.96% | 949,061 |
| Feb 2, 2026 | 41.29 | 41.95 | 40.89 | 41.54 | 41.13 | -1.12% | 1,325,170 |