Kodiak Gas Services, Inc. (KGS)

NYSE: KGS · Real-Time Price · USD

44.69

+0.29 (0.65%)

At close: Nov 13, 2026, 4:00 PM EST

45.16

+0.47 (1.05%)

After-hours: Nov 13, 2026, 7:30 PM EST

Kodiak Gas Services Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 13, 2026	45.10	45.65	43.59	44.69	44.69	0.65%	2,156,734
Nov 12, 2026	43.13	45.27	42.78	44.40	44.40	1.23%	2,940,985
Nov 11, 2026	44.20	45.10	42.70	43.86	43.86	3.79%	2,818,559
Nov 10, 2026	43.31	44.69	42.00	42.26	42.26	-5.40%	2,322,274
Nov 9, 2026	43.71	46.49	42.62	44.67	44.67	7.20%	2,825,025
Nov 6, 2026	40.62	41.97	39.87	41.67	41.67	7.04%	3,263,717
Nov 5, 2026	40.86	41.15	38.21	38.93	38.93	-5.65%	4,108,564
Nov 4, 2026	46.39	46.54	40.42	41.26	41.26	-11.35%	3,834,319
Nov 3, 2026	44.90	47.26	44.56	46.54	46.54	4.68%	1,624,767
Nov 2, 2026	46.82	47.35	44.13	44.46	44.46	-5.12%	1,799,463
Oct 30, 2026	46.73	47.61	46.08	46.86	46.86	-2.80%	1,597,959
Oct 29, 2026	48.01	49.05	47.87	48.21	48.21	0.23%	1,040,441
Oct 28, 2026	48.43	48.76	46.36	48.10	48.10	1.37%	1,538,663
Oct 27, 2026	46.43	48.26	45.77	47.45	47.45	4.40%	1,999,284
Oct 26, 2026	44.44	46.21	44.20	45.45	45.45	2.57%	1,663,446
Oct 23, 2026	44.07	45.50	43.50	44.31	44.31	0.54%	1,958,667
Oct 22, 2026	49.65	49.65	43.86	44.07	44.07	-10.10%	2,867,873
Oct 21, 2026	48.07	49.33	47.31	49.02	49.02	3.35%	1,819,671
Oct 20, 2026	47.27	48.32	46.35	47.43	47.43	0.57%	1,962,278
Oct 19, 2026	48.18	48.53	46.56	47.16	47.16	-0.11%	1,368,456
Oct 16, 2026	48.16	48.16	46.77	47.21	47.21	-1.25%	1,630,573
Oct 15, 2026	49.32	49.32	47.02	47.81	47.81	-4.51%	2,136,654
Oct 14, 2026	51.84	52.40	48.84	50.07	50.07	-3.71%	2,889,855
Oct 13, 2026	51.65	52.57	49.61	52.00	52.00	-0.93%	2,775,831
Oct 12, 2026	53.25	54.04	51.80	52.49	52.49	-1.83%	1,154,540
Oct 9, 2026	54.37	54.80	53.38	53.47	53.47	-0.19%	823,101
Oct 8, 2026	54.76	55.03	53.16	53.57	53.57	-1.96%	1,926,882
Oct 7, 2026	55.44	55.85	53.73	54.64	54.64	-2.24%	1,655,874
Oct 6, 2026	53.81	56.21	52.92	55.89	55.89	4.35%	1,474,328
Oct 5, 2026	55.00	55.35	52.74	53.56	53.56	-1.42%	1,813,585
Oct 2, 2026	53.91	56.05	53.76	54.33	54.33	1.44%	1,354,388
Oct 1, 2026	53.00	53.93	52.52	53.56	53.56	1.11%	990,179
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