Kodiak Gas Services Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Apr 22, 2026	63.49	64.08	63.21	63.92	63.49	1.48%	633,732
Apr 21, 2026	63.95	65.17	62.10	62.99	62.57	-0.68%	1,362,628
Apr 20, 2026	62.85	63.83	62.31	63.42	63.00	0.27%	1,357,868
Apr 17, 2026	61.15	63.56	60.36	63.25	62.83	1.62%	1,844,097
Apr 16, 2026	61.19	62.40	61.01	62.24	61.83	1.02%	909,697
Apr 15, 2026	61.79	63.11	61.50	61.61	61.20	-0.88%	1,058,372
Apr 14, 2026	62.75	63.62	61.54	62.16	61.75	-0.94%	914,722
Apr 13, 2026	61.36	62.85	60.80	62.75	62.33	3.26%	1,443,866
Apr 10, 2026	60.34	61.45	59.81	60.77	60.36	0.65%	1,035,400
Apr 9, 2026	60.18	61.48	60.18	60.38	59.98	0.25%	1,083,928
Apr 8, 2026	59.01	60.40	58.00	60.23	59.83	1.79%	961,731
Apr 7, 2026	58.19	59.70	58.19	59.17	58.78	1.63%	803,894
Apr 6, 2026	57.72	58.35	57.17	58.22	57.83	0.48%	674,461
Apr 2, 2026	57.61	58.70	57.45	57.94	57.55	0.07%	796,892
Apr 1, 2026	57.19	58.51	56.51	57.90	57.51	-0.72%	1,285,193
Mar 31, 2026	58.39	58.99	57.68	58.32	57.93	1.50%	1,769,681
Mar 30, 2026	59.01	59.06	56.97	57.46	57.08	-1.73%	1,557,921
Mar 27, 2026	58.57	59.62	58.11	58.47	58.08	-0.46%	983,726
Mar 26, 2026	58.92	59.33	58.26	58.74	58.35	-0.64%	783,141
Mar 25, 2026	58.83	59.66	58.63	59.12	58.73	-	915,995
Mar 24, 2026	58.33	60.07	57.67	59.12	58.73	1.06%	1,186,889
Mar 23, 2026	55.69	58.87	55.38	58.50	58.11	4.65%	1,500,572
Mar 20, 2026	57.91	57.91	55.72	55.90	55.53	-2.46%	1,836,786
Mar 19, 2026	55.73	57.63	55.35	57.31	56.93	3.19%	1,397,403
Mar 18, 2026	56.28	56.28	54.89	55.54	55.17	-0.87%	930,895
Mar 17, 2026	55.75	56.55	54.95	56.03	55.66	1.63%	1,050,401
Mar 16, 2026	53.90	55.34	53.90	55.13	54.76	1.72%	1,015,470
Mar 13, 2026	54.39	55.10	53.68	54.20	53.84	-0.28%	904,947