Kodiak Gas Services Inc. (KGS)
NYSE: KGS
· Real-Time Price · USD
34.32
-0.06 (-0.17%)
At close: Oct 15, 2025, 3:59 PM
34.33
0.03%
After-hours: Oct 15, 2025, 05:59 PM EDT
KGS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 14, 2025 | 33.38 | 34.47 | 33.27 | 34.38 | 34.38 | 0.97% | 1,162,740 |
| Oct 13, 2025 | 34.53 | 34.81 | 33.65 | 34.05 | 34.05 | 1.16% | 900,533 |
| Oct 10, 2025 | 35.03 | 35.46 | 33.57 | 33.66 | 33.66 | -4.27% | 1,036,600 |
| Oct 9, 2025 | 35.59 | 36.03 | 34.71 | 35.16 | 35.16 | -3.01% | 920,679 |
| Oct 8, 2025 | 34.77 | 36.55 | 34.04 | 36.25 | 36.25 | 5.01% | 1,473,942 |
| Oct 7, 2025 | 33.71 | 34.76 | 33.52 | 34.52 | 34.52 | 2.89% | 1,533,927 |
| Oct 6, 2025 | 34.53 | 34.83 | 33.39 | 33.55 | 33.55 | -2.58% | 1,760,223 |
| Oct 3, 2025 | 35.09 | 35.40 | 34.32 | 34.44 | 34.44 | -0.29% | 1,128,448 |
| Oct 2, 2025 | 36.80 | 37.06 | 34.51 | 34.54 | 34.54 | -5.94% | 1,411,271 |
| Oct 1, 2025 | 36.67 | 37.11 | 36.35 | 36.72 | 36.72 | -0.68% | 1,087,436 |
| Sep 30, 2025 | 37.24 | 37.45 | 36.66 | 36.97 | 36.97 | -0.99% | 2,151,916 |
| Sep 29, 2025 | 37.25 | 37.48 | 36.60 | 37.34 | 37.34 | -0.03% | 1,477,111 |
| Sep 26, 2025 | 37.23 | 37.99 | 37.01 | 37.35 | 37.35 | 0.59% | 1,526,328 |
| Sep 25, 2025 | 35.69 | 37.20 | 35.45 | 37.13 | 37.13 | 4.62% | 1,613,867 |
| Sep 24, 2025 | 35.40 | 35.67 | 35.18 | 35.49 | 35.49 | 1.26% | 1,522,100 |
| Sep 23, 2025 | 34.09 | 35.66 | 33.99 | 35.05 | 35.05 | 3.45% | 1,280,200 |
| Sep 22, 2025 | 33.10 | 33.96 | 33.10 | 33.88 | 33.88 | 1.86% | 1,038,649 |
| Sep 19, 2025 | 34.05 | 34.14 | 33.23 | 33.26 | 33.26 | -2.32% | 6,210,772 |
| Sep 18, 2025 | 33.60 | 34.15 | 33.19 | 34.05 | 34.05 | 3.21% | 1,352,332 |
| Sep 17, 2025 | 32.99 | 33.49 | 32.63 | 32.99 | 32.99 | -0.24% | 808,237 |
Page 1 of 29