Kodiak Gas Services Inc. (KGS)
38.72
1.09 (2.90%)
At close: Apr 02, 2025, 3:59 PM
38.58
-0.35%
After-hours: Apr 02, 2025, 08:00 PM EDT
Kodiak Gas Services Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 2, 2025 | 36.84 | 38.79 | 36.63 | 38.72 | 1.09 | 2.90% | 694,450 |
| Apr 1, 2025 | 37.39 | 37.91 | 36.38 | 37.63 | 0.33 | 0.88% | 963,406 |
| Mar 31, 2025 | 36.93 | 37.42 | 36.38 | 37.30 | -0.31 | -0.82% | 1,529,227 |
| Mar 28, 2025 | 37.51 | 37.84 | 36.94 | 37.61 | 0.11 | 0.29% | 1,035,507 |
| Mar 27, 2025 | 38.00 | 38.00 | 37.15 | 37.50 | -0.40 | -1.06% | 543,000 |
| Mar 26, 2025 | 39.32 | 39.37 | 37.74 | 37.90 | -1.05 | -2.70% | 455,626 |
| Mar 25, 2025 | 39.14 | 39.50 | 38.78 | 38.95 | -0.28 | -0.71% | 642,554 |
| Mar 24, 2025 | 38.44 | 39.26 | 38.03 | 39.23 | 1.43 | 3.78% | 574,634 |
| Mar 21, 2025 | 38.10 | 38.52 | 37.67 | 37.80 | -0.65 | -1.69% | 2,597,473 |
| Mar 20, 2025 | 38.14 | 38.80 | 38.02 | 38.45 | -0.37 | -0.95% | 638,031 |
| Mar 19, 2025 | 37.86 | 39.07 | 37.59 | 38.82 | 1.24 | 3.30% | 801,235 |
| Mar 18, 2025 | 37.97 | 38.84 | 37.16 | 37.58 | -0.66 | -1.73% | 631,400 |
| Mar 17, 2025 | 36.70 | 38.24 | 36.38 | 38.24 | 1.44 | 3.91% | 923,900 |
| Mar 14, 2025 | 36.90 | 37.32 | 35.96 | 36.80 | 0.71 | 1.97% | 823,424 |
| Mar 13, 2025 | 36.88 | 37.77 | 35.98 | 36.09 | -0.92 | -2.49% | 1,200,314 |
| Mar 12, 2025 | 36.83 | 37.80 | 36.05 | 37.01 | 1.71 | 4.84% | 1,858,823 |
| Mar 11, 2025 | 33.10 | 35.51 | 33.10 | 35.30 | 2.04 | 6.13% | 1,520,741 |
| Mar 10, 2025 | 33.40 | 33.97 | 32.46 | 33.26 | -0.82 | -2.41% | 1,505,514 |
| Mar 7, 2025 | 33.18 | 34.21 | 32.03 | 34.08 | -0.40 | -1.16% | 2,732,801 |
| Mar 6, 2025 | 36.61 | 38.37 | 33.34 | 34.48 | -6.08 | -14.99% | 3,149,606 |
| Mar 5, 2025 | 39.21 | 40.56 | 38.99 | 40.56 | 0.70 | 1.76% | 1,224,697 |
| Mar 4, 2025 | 39.86 | 40.46 | 38.69 | 39.86 | -1.18 | -2.88% | 1,409,607 |
| Mar 3, 2025 | 43.27 | 43.57 | 40.48 | 41.04 | -1.96 | -4.56% | 984,014 |
| Feb 28, 2025 | 41.99 | 43.28 | 41.79 | 43.00 | 0.59 | 1.39% | 1,181,033 |
| Feb 27, 2025 | 43.50 | 44.09 | 42.22 | 42.41 | -0.59 | -1.37% | 739,248 |
| Feb 26, 2025 | 42.41 | 43.65 | 41.84 | 43.00 | 0.97 | 2.31% | 1,084,500 |
| Feb 25, 2025 | 42.66 | 42.79 | 40.36 | 42.03 | -0.33 | -0.78% | 1,893,640 |
| Feb 24, 2025 | 43.23 | 44.09 | 42.24 | 42.36 | -1.34 | -3.07% | 1,019,935 |
| Feb 21, 2025 | 45.40 | 45.61 | 43.46 | 43.70 | -1.36 | -3.02% | 780,208 |
| Feb 20, 2025 | 46.36 | 46.36 | 44.82 | 45.06 | -1.58 | -3.39% | 715,800 |
| Feb 19, 2025 | 45.69 | 47.05 | 45.69 | 46.64 | 0.72 | 1.57% | 1,074,759 |
| Feb 18, 2025 | 45.56 | 46.76 | 45.47 | 45.92 | 0.62 | 1.37% | 718,200 |
| Feb 14, 2025 | 44.66 | 45.41 | 44.31 | 45.30 | 0.39 | 0.87% | 729,239 |
| Feb 13, 2025 | 44.49 | 45.19 | 44.02 | 44.91 | 0.47 | 1.06% | 654,834 |
| Feb 12, 2025 | 45.07 | 45.76 | 44.23 | 44.44 | -0.86 | -1.90% | 697,436 |
| Feb 11, 2025 | 46.22 | 46.22 | 44.63 | 45.30 | -0.87 | -1.88% | 1,009,208 |
| Feb 10, 2025 | 45.97 | 46.55 | 45.66 | 46.17 | 0.89 | 1.97% | 998,032 |
| Feb 7, 2025 | 46.57 | 46.77 | 45.21 | 45.28 | -1.10 | -2.37% | 1,330,315 |
| Feb 6, 2025 | 48.14 | 48.14 | 45.87 | 46.38 | -1.32 | -2.77% | 1,324,800 |
| Feb 5, 2025 | 47.14 | 48.47 | 47.13 | 47.70 | 0.75 | 1.60% | 1,546,627 |
| Feb 4, 2025 | 47.55 | 47.56 | 46.73 | 46.95 | -0.39 | -0.82% | 659,922 |
| Feb 3, 2025 | 45.59 | 47.50 | 45.00 | 47.34 | 0.56 | 1.20% | 926,100 |
| Jan 31, 2025 | 47.75 | 47.81 | 46.55 | 46.78 | -2.88 | -5.80% | 3,021,400 |
| Jan 30, 2025 | 48.32 | 50.43 | 48.32 | 49.66 | 1.61 | 3.35% | 1,630,925 |
| Jan 29, 2025 | 47.44 | 48.74 | 46.89 | 48.05 | 0.29 | 0.61% | 1,398,310 |
| Jan 28, 2025 | 44.48 | 47.92 | 44.17 | 47.76 | 3.76 | 8.55% | 1,613,200 |
| Jan 27, 2025 | 48.38 | 48.59 | 43.22 | 44.00 | -5.61 | -11.31% | 1,516,331 |
| Jan 24, 2025 | 48.76 | 49.72 | 48.40 | 49.61 | 0.81 | 1.66% | 882,234 |
| Jan 23, 2025 | 48.90 | 49.45 | 48.07 | 48.80 | -0.02 | -0.04% | 936,000 |
| Jan 22, 2025 | 49.13 | 49.19 | 48.04 | 48.82 | -0.14 | -0.29% | 896,028 |