Kodiak Gas Services, Inc. KGS
NYSE · United States · Industrial Services
$52.97+1.22 (+2.36%)
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | $52.97 | +2.36% | $51.87 | $53.42 | $51.03 | 1.50M |
| 2026-09-29 | $51.75 | -1.84% | $52.45 | $53.48 | $51.15 | 2.23M |
| 2026-09-28 | $52.72 | -0.36% | $53.62 | $53.64 | $51.92 | 2.09M |
| 2026-09-25 | $52.91 | +0.19% | $52.22 | $53.79 | $52.22 | 1.57M |
| 2026-09-24 | $52.81 | -0.92% | $53.38 | $53.80 | $51.55 | 1.67M |
| 2026-09-23 | $53.30 | -2.54% | $54.38 | $54.42 | $52.96 | 2.71M |
| 2026-09-22 | $54.69 | -2.76% | $55.70 | $57.60 | $54.30 | 1.93M |
| 2026-09-21 | $56.24 | -4.24% | $59.02 | $59.03 | $56.24 | 1.89M |
| 2026-09-18 | $58.73 | +0.77% | $58.38 | $59.98 | $58.14 | 3.98M |
| 2026-09-17 | $58.28 | -0.22% | $58.91 | $60.25 | $58.28 | 2.26M |
| 2026-09-16 | $58.41 | +1.23% | $58.00 | $60.29 | $57.71 | 2.15M |
| 2026-09-15 | $57.70 | +1.91% | $57.21 | $57.94 | $56.26 | 2.21M |
| 2026-09-14 | $56.62 | -11.32% | $61.27 | $61.85 | $56.37 | 3.25M |
| 2026-09-11 | $63.85 | +2.16% | $64.02 | $64.57 | $62.92 | 1.23M |
| 2026-09-10 | $62.50 | -2.42% | $64.01 | $64.30 | $62.40 | 1.47M |
| 2026-09-09 | $64.05 | -0.14% | $64.99 | $65.17 | $62.75 | 1.39M |
| 2026-09-08 | $64.14 | +2.48% | $63.31 | $64.73 | $62.94 | 1.75M |
| 2026-09-04 | $62.59 | +1.44% | $61.96 | $62.67 | $61.01 | 1.21M |
| 2026-09-03 | $61.70 | +0.44% | $60.86 | $62.90 | $60.48 | 1.67M |
| 2026-09-02 | $61.43 | +3.16% | $59.15 | $62.27 | $58.47 | 1.79M |
| 2026-09-01 | $59.55 | +1.33% | $58.62 | $60.55 | $57.33 | 1.67M |
| 2026-08-31 | $58.77 | +1.91% | $58.81 | $59.01 | $57.49 | 948.00K |
| 2026-08-28 | $57.67 | -4.14% | $60.02 | $60.24 | $57.54 | 1.35M |
| 2026-08-27 | $60.16 | -0.51% | $60.38 | $60.76 | $58.18 | 1.52M |
| 2026-08-26 | $60.47 | +2.61% | $59.01 | $61.06 | $58.18 | 2.18M |
| 2026-08-25 | $58.93 | -0.42% | $59.89 | $61.39 | $58.62 | 2.34M |
| 2026-08-24 | $59.18 | -3.71% | $61.30 | $61.49 | $59.06 | 1.71M |
| 2026-08-21 | $61.46 | +1.42% | $60.89 | $61.72 | $57.93 | 2.28M |
| 2026-08-20 | $60.60 | +0.95% | $60.60 | $61.97 | $59.79 | 1.67M |
| 2026-08-19 | $60.03 | -4.53% | $63.61 | $63.74 | $59.43 | 1.61M |
| 2026-08-18 | $62.88 | -4.90% | $65.56 | $66.43 | $62.86 | 1.57M |
| 2026-08-17 | $66.12 | +1.18% | $65.38 | $66.17 | $64.99 | 1.75M |
| 2026-08-14 | $65.35 | +4.74% | $62.33 | $65.49 | $62.20 | 1.38M |
| 2026-08-13 | $62.39 | +0.53% | $62.19 | $63.66 | $61.70 | 1.04M |
| 2026-08-12 | $62.06 | +1.57% | $62.32 | $63.35 | $61.56 | 1.45M |
| 2026-08-11 | $61.10 | -0.65% | $61.93 | $63.23 | $60.87 | 1.36M |
| 2026-08-10 | $61.50 | +2.67% | $60.41 | $61.69 | $59.72 | 1.53M |
| 2026-08-07 | $59.90 | +5.35% | $53.90 | $61.02 | $53.90 | 3.01M |
| 2026-08-06 | $56.86 | -1.71% | $58.68 | $59.30 | $56.61 | 1.22M |
| 2026-08-05 | $57.85 | -2.84% | $58.63 | $59.36 | $57.31 | 1.19M |
| 2026-08-04 | $59.54 | +2.55% | $58.41 | $59.81 | $57.96 | 1.27M |
| 2026-08-03 | $58.06 | -1.11% | $57.80 | $58.39 | $56.17 | 1.64M |
| 2026-07-31 | $58.71 | +0.77% | $59.41 | $59.69 | $57.72 | 1.82M |
| 2026-07-30 | $58.26 | +5.93% | $56.56 | $59.42 | $56.56 | 2.68M |
| 2026-07-29 | $55.00 | -2.67% | $58.52 | $58.99 | $54.89 | 2.23M |
| 2026-07-28 | $56.51 | -2.13% | $57.96 | $57.96 | $54.51 | 1.89M |
| 2026-07-27 | $57.74 | -2.27% | $59.02 | $60.98 | $56.91 | 2.31M |
| 2026-07-24 | $59.08 | -9.50% | $66.00 | $66.66 | $58.39 | 3.02M |
| 2026-07-23 | $65.28 | -2.57% | $67.53 | $67.78 | $63.59 | 1.63M |
| 2026-07-22 | $67.00 | +0.16% | $66.96 | $67.84 | $66.56 | 852.20K |
| 2026-07-21 | $66.89 | +3.79% | $65.03 | $67.15 | $64.18 | 1.12M |
| 2026-07-20 | $64.45 | -1.14% | $65.77 | $66.00 | $64.36 | 1.40M |
| 2026-07-17 | $65.19 | -1.14% | $64.66 | $65.30 | $63.36 | 1.86M |
| 2026-07-16 | $65.94 | -2.44% | $67.02 | $67.64 | $64.90 | 1.19M |
| 2026-07-15 | $67.59 | -2.17% | $68.89 | $69.85 | $67.01 | 1.72M |
| 2026-07-14 | $69.09 | +3.77% | $68.31 | $69.54 | $67.32 | 1.64M |
| 2026-07-13 | $66.58 | -1.86% | $68.58 | $68.58 | $65.86 | 1.36M |
| 2026-07-10 | $67.84 | +0.98% | $66.81 | $67.93 | $66.17 | 1.22M |
| 2026-07-09 | $67.18 | -3.84% | $69.51 | $70.60 | $66.73 | 2.01M |
| 2026-07-08 | $69.86 | +2.72% | $68.36 | $70.27 | $67.54 | 1.72M |
| 2026-07-07 | $68.01 | +2.69% | $65.98 | $68.25 | $65.53 | 1.71M |
| 2026-07-06 | $66.23 | -2.52% | $67.32 | $69.62 | $66.18 | 1.87M |
| 2026-07-02 | $67.94 | -6.16% | $73.01 | $73.49 | $67.27 | 1.73M |
| 2026-07-01 | $72.40 | -3.63% | $74.91 | $75.31 | $72.27 | 1.94M |
| 2026-06-30 | $75.13 | +0.94% | $74.85 | $77.01 | $74.57 | 2.00M |
| 2026-06-29 | $74.43 | -2.41% | $73.98 | $76.30 | $73.06 | 2.07M |
| 2026-06-26 | $76.27 | +3.12% | $73.44 | $76.27 | $72.50 | 7.11M |
| 2026-06-25 | $73.96 | +4.69% | $70.23 | $74.59 | $70.23 | 2.33M |
| 2026-06-24 | $70.65 | -1.45% | $70.13 | $72.06 | $69.68 | 1.49M |
| 2026-06-23 | $71.69 | +1.37% | $68.83 | $71.81 | $68.00 | 1.60M |
| 2026-06-22 | $70.72 | +2.23% | $69.16 | $70.75 | $68.88 | 2.00M |
| 2026-06-18 | $69.18 | +3.95% | $66.74 | $69.40 | $65.38 | 3.82M |
| 2026-06-17 | $66.55 | -1.94% | $67.78 | $68.00 | $66.16 | 1.46M |
| 2026-06-16 | $67.87 | -1.99% | $68.62 | $69.09 | $67.31 | 1.43M |
| 2026-06-15 | $69.25 | +0.25% | $68.64 | $69.62 | $67.72 | 1.95M |
| 2026-06-12 | $69.08 | +2.92% | $67.20 | $70.31 | $66.74 | 1.59M |
| 2026-06-11 | $67.12 | +0.95% | $67.67 | $68.73 | $66.92 | 1.26M |
| 2026-06-10 | $66.49 | -0.88% | $66.95 | $68.00 | $66.28 | 1.75M |
| 2026-06-09 | $67.08 | -0.81% | $67.83 | $68.05 | $65.75 | 1.06M |
| 2026-06-08 | $67.63 | +3.87% | $66.39 | $68.11 | $65.63 | 2.03M |
| 2026-06-05 | $65.11 | -4.40% | $67.55 | $67.74 | $64.89 | 1.27M |
| 2026-06-04 | $68.11 | +1.13% | $67.18 | $68.43 | $66.60 | 1.28M |
| 2026-06-03 | $67.35 | +0.24% | $67.45 | $68.80 | $66.99 | 1.57M |
| 2026-06-02 | $67.19 | +2.94% | $65.64 | $67.92 | $65.62 | 1.49M |
| 2026-06-01 | $65.27 | -2.36% | $66.63 | $67.07 | $64.82 | 1.34M |
| 2026-05-29 | $66.85 | -2.90% | $68.73 | $68.86 | $66.78 | 1.85M |
| 2026-05-28 | $68.85 | -2.33% | $69.98 | $70.05 | $68.14 | 1.84M |
| 2026-05-27 | $70.49 | -4.29% | $73.03 | $73.03 | $69.87 | 1.94M |
| 2026-05-26 | $73.65 | -0.08% | $73.98 | $75.23 | $73.29 | 1.67M |
| 2026-05-22 | $73.71 | +1.82% | $73.10 | $73.75 | $71.78 | 1.06M |