Kodiak Gas Services, Inc. (KGS)
NYSE: KGS · Real-Time Price · USD
53.17
+0.20 (0.38%)
Oct 1, 2026, 3:03 PM EDT - Market open
Kodiak Gas Services Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 1, 2026 | 53.00 | 53.72 | 52.52 | 53.07 | - | 0.19% | 475,991 |
| Sep 30, 2026 | 51.87 | 53.42 | 51.03 | 52.97 | 52.97 | 2.36% | 1,491,156 |
| Sep 29, 2026 | 52.45 | 53.48 | 51.15 | 51.75 | 51.75 | -1.84% | 2,225,314 |
| Sep 28, 2026 | 53.62 | 53.64 | 51.92 | 52.72 | 52.72 | -0.36% | 1,600,484 |
| Sep 25, 2026 | 52.22 | 53.80 | 52.22 | 52.91 | 52.91 | 0.19% | 1,524,797 |
| Sep 24, 2026 | 53.38 | 53.80 | 51.55 | 52.81 | 52.81 | -0.92% | 1,645,135 |
| Sep 23, 2026 | 54.38 | 54.42 | 52.96 | 53.30 | 53.30 | -2.54% | 2,491,850 |
| Sep 22, 2026 | 55.70 | 57.60 | 54.30 | 54.69 | 54.69 | -2.76% | 1,883,458 |
| Sep 21, 2026 | 59.02 | 59.03 | 56.24 | 56.24 | 56.24 | -4.24% | 1,829,815 |
| Sep 18, 2026 | 58.38 | 59.98 | 58.14 | 58.73 | 58.73 | 0.77% | 3,765,582 |
| Sep 17, 2026 | 58.91 | 60.25 | 58.28 | 58.28 | 58.28 | -0.22% | 1,970,796 |
| Sep 16, 2026 | 58.00 | 60.29 | 57.71 | 58.41 | 58.41 | 1.23% | 2,133,902 |
| Sep 15, 2026 | 57.21 | 57.95 | 56.27 | 57.70 | 57.70 | 1.91% | 1,956,132 |
| Sep 14, 2026 | 61.27 | 61.85 | 56.37 | 56.62 | 56.62 | -11.32% | 3,244,770 |
| Sep 11, 2026 | 64.02 | 64.58 | 62.92 | 63.85 | 63.85 | 2.16% | 1,171,768 |
| 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 |