Natural Gas Services Group, Inc. (NGS)
NYSE: NGS · Real-Time Price · USD
26.16
-0.34 (-1.28%)
Aug 29, 2025, 4:00 PM - Market closed
NGS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 29, 2025 | 26.54 | 26.54 | 25.98 | 26.16 | 26.16 | -1.28% | 34,659 |
| Aug 28, 2025 | 25.93 | 26.54 | 25.49 | 26.50 | 26.50 | 1.81% | 43,419 |
| Aug 27, 2025 | 25.27 | 26.08 | 25.25 | 26.03 | 26.03 | 2.56% | 44,462 |
| Aug 26, 2025 | 25.33 | 26.04 | 25.05 | 25.38 | 25.38 | 0.67% | 85,584 |
| Aug 25, 2025 | 26.50 | 26.64 | 25.12 | 25.21 | 25.21 | -5.51% | 56,575 |
| Aug 22, 2025 | 25.99 | 26.88 | 25.84 | 26.68 | 26.68 | 3.13% | 87,696 |
| Aug 21, 2025 | 25.43 | 26.00 | 25.11 | 25.87 | 25.87 | 1.73% | 38,853 |
| Aug 20, 2025 | 25.26 | 25.52 | 24.84 | 25.43 | 25.43 | 1.15% | 33,519 |
| Aug 19, 2025 | 25.00 | 25.27 | 24.73 | 25.14 | 25.14 | -0.40% | 45,781 |
| Aug 18, 2025 | 24.36 | 25.42 | 24.26 | 25.24 | 25.24 | 3.36% | 46,018 |
| Aug 15, 2025 | 24.36 | 25.14 | 24.13 | 24.42 | 24.42 | 0.25% | 95,280 |
| Aug 14, 2025 | 25.43 | 25.43 | 23.96 | 24.36 | 24.36 | -4.81% | 74,646 |
| Aug 13, 2025 | 25.24 | 25.60 | 24.92 | 25.59 | 25.59 | 2.28% | 58,257 |
| Aug 12, 2025 | 25.17 | 26.00 | 23.17 | 25.02 | 25.02 | -1.30% | 124,113 |
| Aug 11, 2025 | 25.24 | 25.43 | 24.81 | 25.35 | 25.35 | 2.30% | 69,237 |
| Aug 8, 2025 | 24.28 | 24.81 | 24.07 | 24.78 | 24.78 | 2.95% | 47,823 |
| Aug 7, 2025 | 24.63 | 24.63 | 23.89 | 24.07 | 23.97 | -1.19% | 46,746 |
| Aug 6, 2025 | 24.49 | 24.61 | 24.27 | 24.36 | 24.26 | 0.21% | 31,884 |
| Aug 5, 2025 | 24.11 | 24.39 | 23.65 | 24.31 | 24.21 | 0.79% | 50,251 |
| Aug 4, 2025 | 23.30 | 24.24 | 23.05 | 24.12 | 24.02 | 3.56% | 50,997 |
| Aug 1, 2025 | 23.88 | 23.96 | 22.72 | 23.29 | 23.20 | -3.32% | 110,808 |
| Jul 31, 2025 | 23.88 | 24.53 | 23.84 | 24.09 | 23.99 | -0.37% | 41,975 |
| Jul 30, 2025 | 24.61 | 24.84 | 23.83 | 24.18 | 24.08 | -1.83% | 39,750 |
| Jul 29, 2025 | 24.73 | 24.73 | 24.10 | 24.63 | 24.53 | 0.65% | 38,856 |
| Jul 28, 2025 | 24.60 | 25.13 | 24.39 | 24.47 | 24.37 | 0.49% | 41,305 |
| Jul 25, 2025 | 24.44 | 24.79 | 24.10 | 24.35 | 24.25 | 0.29% | 67,691 |
| Jul 24, 2025 | 24.25 | 24.56 | 24.21 | 24.28 | 24.18 | -0.65% | 36,482 |
| Jul 23, 2025 | 24.05 | 24.71 | 24.05 | 24.44 | 24.34 | 1.62% | 52,536 |
| Jul 22, 2025 | 23.68 | 24.19 | 23.62 | 24.05 | 23.95 | 0.75% | 44,265 |
| Jul 21, 2025 | 24.56 | 24.62 | 23.80 | 23.87 | 23.77 | -2.13% | 51,938 |
| Jul 18, 2025 | 24.78 | 24.78 | 24.19 | 24.39 | 24.29 | -0.77% | 40,583 |
| Jul 17, 2025 | 24.05 | 24.61 | 23.73 | 24.58 | 24.48 | 2.59% | 52,631 |
| Jul 16, 2025 | 24.36 | 24.98 | 23.75 | 23.96 | 23.86 | -1.36% | 64,445 |
| Jul 15, 2025 | 25.02 | 25.02 | 24.24 | 24.29 | 24.19 | -2.96% | 64,534 |
| Jul 14, 2025 | 24.41 | 25.05 | 24.12 | 25.03 | 24.93 | 2.58% | 53,862 |
| Jul 11, 2025 | 24.41 | 24.55 | 24.23 | 24.40 | 24.30 | -1.21% | 35,935 |
| Jul 10, 2025 | 24.58 | 24.83 | 24.38 | 24.70 | 24.60 | 0.28% | 38,651 |
| Jul 9, 2025 | 25.28 | 25.28 | 24.59 | 24.63 | 24.53 | -2.03% | 41,779 |
| Jul 8, 2025 | 24.67 | 25.46 | 24.55 | 25.14 | 25.04 | 2.28% | 65,382 |
| Jul 7, 2025 | 25.04 | 25.44 | 24.41 | 24.58 | 24.48 | -3.65% | 67,524 |
| Jul 3, 2025 | 25.61 | 25.90 | 24.93 | 25.51 | 25.41 | -0.74% | 50,370 |
| Jul 2, 2025 | 25.89 | 25.89 | 25.21 | 25.70 | 25.60 | 0.08% | 47,420 |
| Jul 1, 2025 | 25.80 | 26.25 | 25.13 | 25.68 | 25.58 | -0.50% | 58,301 |
| Jun 30, 2025 | 27.00 | 27.00 | 25.68 | 25.81 | 25.71 | -4.05% | 94,067 |
| Jun 27, 2025 | 26.99 | 26.99 | 26.20 | 26.90 | 26.79 | 1.62% | 158,456 |
| Jun 26, 2025 | 26.01 | 26.54 | 25.46 | 26.47 | 26.36 | 2.52% | 41,629 |
| Jun 25, 2025 | 26.95 | 27.05 | 25.40 | 25.82 | 25.72 | -2.57% | 116,053 |
| Jun 24, 2025 | 25.35 | 26.62 | 24.84 | 26.50 | 26.39 | 2.00% | 80,819 |
| Jun 23, 2025 | 27.10 | 27.32 | 25.85 | 25.98 | 25.88 | -3.53% | 80,467 |
| Jun 20, 2025 | 27.72 | 27.84 | 26.69 | 26.93 | 26.82 | -1.72% | 99,702 |