Kodiak Gas Services, Inc. (KGS)
NYSE: KGS · Real-Time Price · USD
36.24
-0.16 (-0.44%)
May 14, 2025, 3:56 PM - Market open
Kodiak Gas Services Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 14, 2025 | 36.28 | 36.49 | 35.82 | 36.01 | - | -1.07% | 474,661 |
| May 13, 2025 | 35.73 | 36.93 | 35.29 | 36.40 | 36.40 | -0.19% | 1,923,255 |
| May 12, 2025 | 37.40 | 37.78 | 36.01 | 36.47 | 36.47 | 2.27% | 575,147 |
| May 9, 2025 | 35.65 | 35.78 | 34.79 | 35.66 | 35.66 | 0.62% | 777,871 |
| May 8, 2025 | 34.87 | 36.15 | 33.45 | 35.44 | 35.44 | 3.84% | 1,708,033 |
| May 7, 2025 | 34.53 | 34.70 | 33.95 | 34.13 | 34.13 | -0.26% | 950,578 |
| May 6, 2025 | 33.98 | 34.54 | 33.65 | 34.22 | 34.22 | 0.18% | 1,066,656 |
| May 5, 2025 | 34.49 | 34.82 | 34.02 | 34.16 | 34.16 | -4.31% | 758,998 |
| May 2, 2025 | 35.76 | 36.16 | 35.37 | 35.70 | 35.24 | 1.45% | 711,397 |
| May 1, 2025 | 34.27 | 35.67 | 34.02 | 35.19 | 34.73 | 3.47% | 857,935 |
| Apr 30, 2025 | 33.90 | 34.17 | 33.12 | 34.01 | 33.57 | -2.19% | 616,231 |
| Apr 29, 2025 | 35.10 | 35.15 | 34.72 | 34.77 | 34.32 | -1.70% | 534,249 |
| Apr 28, 2025 | 35.02 | 35.52 | 34.59 | 35.37 | 34.91 | 1.35% | 705,288 |
| Apr 25, 2025 | 34.40 | 35.28 | 34.03 | 34.90 | 34.45 | 0.23% | 670,561 |
| Apr 24, 2025 | 34.27 | 34.82 | 33.44 | 34.82 | 34.37 | 4.72% | 1,613,779 |
| Apr 23, 2025 | 34.23 | 34.71 | 33.07 | 33.25 | 32.82 | - | 591,673 |
| Apr 22, 2025 | 33.55 | 33.64 | 32.59 | 33.25 | 32.82 | 1.34% | 462,971 |
| Apr 21, 2025 | 34.07 | 34.40 | 32.45 | 32.81 | 32.38 | -4.62% | 940,264 |
| Apr 17, 2025 | 34.00 | 35.04 | 34.00 | 34.40 | 33.95 | 1.68% | 547,140 |
| Apr 16, 2025 | 33.15 | 34.20 | 33.15 | 33.83 | 33.39 | 1.05% | 823,135 |
| Apr 15, 2025 | 33.00 | 33.93 | 33.00 | 33.48 | 33.05 | 1.67% | 780,733 |
| Apr 14, 2025 | 33.43 | 33.49 | 32.63 | 32.93 | 32.50 | 1.20% | 876,684 |
| Apr 11, 2025 | 32.64 | 32.78 | 31.34 | 32.54 | 32.12 | 0.99% | 1,057,068 |
| Apr 10, 2025 | 32.06 | 32.93 | 31.35 | 32.22 | 31.80 | -4.02% | 1,578,202 |
| Apr 9, 2025 | 30.06 | 34.32 | 29.26 | 33.57 | 33.13 | 11.05% | 2,313,904 |
| Apr 8, 2025 | 33.19 | 33.25 | 29.47 | 30.23 | 29.84 | -3.70% | 2,257,057 |
| Apr 7, 2025 | 29.69 | 33.24 | 29.25 | 31.39 | 30.98 | 0.35% | 2,078,666 |
| Apr 4, 2025 | 32.59 | 32.88 | 29.54 | 31.28 | 30.87 | -9.93% | 1,950,023 |
| Apr 3, 2025 | 35.80 | 37.07 | 34.40 | 34.73 | 34.28 | -10.30% | 1,074,166 |
| Apr 2, 2025 | 36.84 | 38.79 | 36.63 | 38.72 | 38.22 | 2.90% | 694,912 |
| Apr 1, 2025 | 37.39 | 37.91 | 36.38 | 37.63 | 37.14 | 0.88% | 963,406 |
| Mar 31, 2025 | 36.93 | 37.42 | 36.38 | 37.30 | 36.82 | -0.82% | 1,529,227 |
| Mar 28, 2025 | 37.51 | 37.84 | 36.94 | 37.61 | 37.12 | 0.29% | 1,035,507 |
| Mar 27, 2025 | 38.00 | 38.00 | 37.15 | 37.50 | 37.01 | -1.06% | 542,976 |
| Mar 26, 2025 | 39.32 | 39.37 | 37.75 | 37.90 | 37.41 | -2.70% | 455,626 |
| Mar 25, 2025 | 39.14 | 39.50 | 38.78 | 38.95 | 38.44 | -0.71% | 642,554 |
| Mar 24, 2025 | 38.44 | 39.26 | 38.03 | 39.23 | 38.72 | 3.78% | 574,634 |
| Mar 21, 2025 | 38.10 | 38.52 | 37.67 | 37.80 | 37.31 | -1.69% | 2,597,473 |
| Mar 20, 2025 | 38.14 | 38.80 | 38.02 | 38.45 | 37.95 | -0.95% | 638,031 |
| Mar 19, 2025 | 37.86 | 39.07 | 37.59 | 38.82 | 38.32 | 3.30% | 801,235 |
| Mar 18, 2025 | 37.97 | 38.84 | 37.16 | 37.58 | 37.09 | -1.73% | 631,374 |
| Mar 17, 2025 | 36.70 | 38.24 | 36.38 | 38.24 | 37.74 | 3.91% | 923,874 |
| Mar 14, 2025 | 36.90 | 37.32 | 35.96 | 36.80 | 36.32 | 1.97% | 823,424 |
| Mar 13, 2025 | 36.88 | 37.77 | 35.98 | 36.09 | 35.62 | -2.49% | 1,200,314 |
| Mar 12, 2025 | 36.83 | 37.80 | 36.05 | 37.01 | 36.53 | 4.84% | 1,858,823 |
| Mar 11, 2025 | 33.10 | 35.51 | 33.10 | 35.30 | 34.84 | 6.13% | 1,520,741 |
| Mar 10, 2025 | 33.40 | 33.97 | 32.46 | 33.26 | 32.83 | -2.41% | 1,478,583 |
| Mar 7, 2025 | 33.18 | 34.21 | 32.03 | 34.08 | 33.64 | -1.16% | 2,732,801 |
| Mar 6, 2025 | 36.61 | 38.37 | 33.34 | 34.48 | 34.03 | -14.99% | 3,149,606 |
| Mar 5, 2025 | 39.21 | 40.56 | 39.00 | 40.56 | 40.03 | 1.76% | 1,224,697 |