Natural Gas Services Group, Inc. (NGS)

NYSE: NGS · Real-Time Price · USD

43.37

+0.43 (1.00%)

At close: Jun 25, 2026, 4:00 PM EDT

43.37

0.00 (0.00%)

After-hours: Jun 25, 2026, 6:30 PM EDT

NGS Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 25, 2026	42.89	44.61	42.43	43.37	43.37	1.00%	257,027
Jun 24, 2026	43.39	44.05	42.25	42.94	42.94	-2.70%	167,918
Jun 23, 2026	43.36	44.27	42.77	44.13	44.13	1.85%	187,731
Jun 22, 2026	42.34	43.33	42.18	43.33	43.33	2.92%	135,255
Jun 18, 2026	41.57	42.25	40.91	42.10	42.10	0.81%	205,994
Jun 17, 2026	41.33	42.42	41.33	41.76	41.76	1.09%	90,096
Jun 16, 2026	41.62	42.97	41.00	41.31	41.31	-1.01%	95,753
Jun 15, 2026	41.96	42.83	41.06	41.73	41.73	-1.51%	80,673
Jun 12, 2026	42.23	43.85	41.95	42.37	42.37	-0.12%	94,651
Jun 11, 2026	42.00	43.77	41.80	42.42	42.42	2.12%	228,991
Jun 10, 2026	40.77	41.90	40.77	41.54	41.54	2.39%	104,623
Jun 9, 2026	42.88	42.88	40.28	40.57	40.57	-1.31%	75,819
Jun 8, 2026	40.30	42.00	40.19	41.11	41.11	3.11%	60,952
Jun 5, 2026	41.36	41.36	39.53	39.87	39.87	-3.60%	59,285
Jun 4, 2026	40.15	41.52	40.08	41.36	41.36	2.07%	63,124
Jun 3, 2026	40.97	41.51	40.41	40.52	40.52	-0.95%	87,509
Jun 2, 2026	39.12	40.97	38.64	40.91	40.91	3.70%	114,937
Jun 1, 2026	40.08	40.08	39.19	39.45	39.45	0.38%	132,103
May 29, 2026	41.25	41.42	38.90	39.30	39.30	-4.73%	150,581
May 28, 2026	41.05	41.95	40.21	41.25	41.25	0.83%	136,851
May 27, 2026	42.31	42.31	40.72	40.91	40.91	-4.46%	98,346
May 26, 2026	42.54	44.00	42.10	42.82	42.82	0.73%	176,604
May 22, 2026	42.18	42.88	41.79	42.51	42.51	0.35%	97,118
May 21, 2026	42.55	42.60	41.75	42.36	42.36	-0.14%	73,132
May 20, 2026	43.25	43.77	42.25	42.42	42.42	-1.90%	96,201
May 19, 2026	43.72	43.99	42.58	43.39	43.24	-0.78%	90,479
May 18, 2026	42.50	44.12	42.50	43.73	43.58	3.14%	147,973
May 15, 2026	42.20	43.09	41.79	42.40	42.25	0.74%	189,676
May 14, 2026	41.91	42.41	41.00	42.09	41.94	0.69%	127,225
May 13, 2026	42.73	42.73	40.72	41.80	41.66	-1.65%	132,809
May 12, 2026	41.44	43.27	40.00	42.50	42.35	5.88%	220,909
May 11, 2026	39.29	40.99	39.29	40.14	40.00	3.59%	75,947
May 8, 2026	39.43	39.93	38.71	38.75	38.62	-2.10%	52,139
May 7, 2026	39.90	40.39	38.51	39.58	39.44	-1.84%	61,110
May 6, 2026	40.79	40.84	39.39	40.32	40.18	-1.80%	58,453
May 5, 2026	40.97	41.46	40.61	41.06	40.92	0.64%	66,407
May 4, 2026	41.31	41.34	39.99	40.80	40.66	-1.19%	65,199
May 1, 2026	40.51	41.29	39.54	41.29	41.15	1.47%	71,321
Apr 30, 2026	40.45	41.51	40.45	40.69	40.55	-0.42%	76,583
Apr 29, 2026	39.72	40.98	39.57	40.86	40.72	2.92%	103,429
Apr 28, 2026	39.38	39.77	38.41	39.70	39.56	-0.28%	161,038
Apr 27, 2026	39.64	40.20	39.36	39.81	39.67	0.35%	74,058
Apr 24, 2026	38.16	39.86	38.10	39.67	39.53	3.31%	91,458
Apr 23, 2026	38.35	39.00	38.35	38.40	38.27	0.79%	65,741
Apr 22, 2026	37.64	38.69	37.64	38.10	37.97	2.14%	52,138
Apr 21, 2026	36.98	37.82	36.98	37.30	37.17	2.02%	68,879
Apr 20, 2026	38.06	38.20	36.46	36.56	36.43	-4.04%	141,806
Apr 17, 2026	38.01	38.45	37.28	38.10	37.97	-1.09%	81,486
Apr 16, 2026	38.56	38.84	38.26	38.52	38.39	-0.59%	61,441
Apr 15, 2026	38.37	39.10	37.54	38.75	38.62	0.16%	48,369