Kodiak Gas Services, Inc. (KGS)

NYSE: KGS · Real-Time Price · USD

66.23

-1.71 (-2.52%)

At close: Jul 6, 2026, 4:00 PM EDT

66.75

+0.52 (0.79%)

After-hours: Jul 6, 2026, 7:50 PM EDT

Kodiak Gas Services Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 6, 2026	67.32	69.62	66.18	66.23	66.23	-2.52%	1,783,920
Jul 2, 2026	73.01	73.49	67.27	67.94	67.94	-6.16%	1,713,288
Jul 1, 2026	74.91	75.31	72.27	72.40	72.40	-3.63%	1,937,413
Jun 30, 2026	74.85	77.02	74.57	75.13	75.13	0.94%	1,990,040
Jun 29, 2026	73.98	76.30	73.06	74.43	74.43	-2.41%	2,064,448
Jun 26, 2026	73.44	76.27	72.50	76.27	76.27	3.12%	6,653,633
Jun 25, 2026	70.23	74.59	70.23	73.96	73.96	4.69%	2,327,336
Jun 24, 2026	70.13	72.06	69.68	70.65	70.65	-1.45%	1,490,242
Jun 23, 2026	68.83	71.81	68.00	71.69	71.69	1.37%	1,602,879
Jun 22, 2026	69.16	70.75	68.88	70.72	70.72	2.23%	1,995,858
Jun 18, 2026	66.74	69.40	65.38	69.18	69.18	3.95%	3,789,270
Jun 17, 2026	67.78	68.00	66.16	66.55	66.55	-1.94%	1,454,986
Jun 16, 2026	68.62	69.09	67.31	67.87	67.87	-1.99%	1,415,946
Jun 15, 2026	68.64	69.62	67.72	69.25	69.25	0.25%	1,944,421
Jun 12, 2026	67.20	70.31	66.74	69.08	69.08	2.92%	1,507,311
Jun 11, 2026	67.67	68.73	66.92	67.12	67.12	0.95%	1,254,494
Jun 10, 2026	66.95	68.00	66.28	66.49	66.49	-0.88%	1,747,388
Jun 9, 2026	67.83	68.05	65.75	67.08	67.08	-0.81%	1,058,020
Jun 8, 2026	66.39	68.11	65.63	67.63	67.63	3.87%	1,905,069
Jun 5, 2026	67.55	67.74	64.89	65.11	65.11	-4.40%	1,181,765
Jun 4, 2026	67.18	68.44	66.60	68.11	68.11	1.13%	1,279,442
Jun 3, 2026	67.45	68.80	66.99	67.35	67.35	0.24%	1,564,696
Jun 2, 2026	65.64	67.92	65.62	67.19	67.19	2.94%	1,431,528
Jun 1, 2026	66.63	67.07	64.82	65.27	65.27	-2.36%	1,319,361
May 29, 2026	68.73	68.87	66.78	66.85	66.85	-2.90%	1,715,232
May 28, 2026	69.98	70.05	68.14	68.85	68.85	-2.33%	1,816,068
May 27, 2026	73.03	73.03	69.87	70.49	70.49	-4.29%	1,915,151
May 26, 2026	73.98	75.23	73.29	73.65	73.65	-0.08%	1,542,599
May 22, 2026	73.10	73.75	71.78	73.71	73.71	1.82%	986,795
May 21, 2026	73.93	74.61	72.05	72.39	72.39	-1.31%	2,154,338
May 20, 2026	76.31	77.68	73.10	73.35	73.35	-3.35%	2,264,487
May 19, 2026	75.39	76.44	74.73	75.89	75.89	0.15%	2,091,528
May 18, 2026	74.05	76.11	73.50	75.78	75.78	3.81%	3,895,790
May 15, 2026	73.47	74.29	72.60	73.49	73.00	-1.00%	5,231,108
May 14, 2026	72.03	75.19	71.61	74.23	73.74	-1.99%	7,436,635
May 13, 2026	76.50	76.50	73.89	75.74	75.23	0.80%	1,308,493
May 12, 2026	75.89	76.28	73.74	75.14	74.64	-0.50%	1,448,409
May 11, 2026	73.63	76.68	71.78	75.52	75.02	8.43%	3,437,112
May 8, 2026	70.50	71.04	68.47	69.65	69.19	-0.88%	1,819,461
May 7, 2026	70.00	70.81	68.03	70.27	69.80	-1.58%	2,324,961
May 6, 2026	69.57	71.92	68.42	71.40	70.92	0.71%	2,129,418
May 5, 2026	68.26	71.25	68.15	70.90	70.43	4.11%	1,545,883
May 4, 2026	69.25	69.25	66.96	68.10	67.65	-0.64%	1,162,571
May 1, 2026	67.79	68.67	67.34	68.54	68.08	1.09%	1,306,199
Apr 30, 2026	66.58	68.24	66.46	67.80	67.35	1.50%	1,942,521
Apr 29, 2026	67.42	67.70	65.85	66.80	66.35	0.13%	855,102
Apr 28, 2026	66.77	67.32	65.86	66.71	66.27	0.88%	857,493
Apr 27, 2026	66.30	66.72	65.61	66.13	65.69	0.23%	649,202
Apr 24, 2026	64.60	66.16	64.43	65.98	65.54	1.79%	708,088
Apr 23, 2026	64.26	65.60	64.26	64.82	64.39	1.41%	1,134,390