Kodiak Gas Services Inc.
46.18
0.77 (1.70%)
At close: Jan 15, 2025, 10:31 AM

KGS Stock Price History

Date Open High Low Close Change % Change Volume
Jan 14, 2025 42.62 45.42 42.62 45.41 2.59 6.05% 791,598
Jan 13, 2025 41.98 43.28 41.68 42.82 0.82 1.95% 832,502
Jan 10, 2025 42.05 42.36 41.49 42.00 0.32 0.77% 745,628
Jan 8, 2025 42.08 42.43 41.32 41.68 -0.71 -1.67% 648,517
Jan 7, 2025 43.70 44.40 42.17 42.39 -1.18 -2.71% 858,743
Jan 6, 2025 43.77 44.43 43.57 43.57 -0.09 -0.21% 849,300
Jan 3, 2025 41.97 43.66 41.80 43.66 1.89 4.52% 1,084,157
Jan 2, 2025 41.00 41.87 40.64 41.77 0.94 2.30% 869,542
Dec 31, 2024 40.97 41.33 40.63 40.83 -0.09 -0.22% 977,031
Dec 30, 2024 40.55 41.00 40.06 40.92 0.47 1.16% 861,408
Dec 27, 2024 40.84 40.84 39.93 40.45 -0.46 -1.12% 849,944
Dec 26, 2024 40.75 41.14 40.33 40.91 0.11 0.27% 503,100
Dec 24, 2024 40.32 40.98 40.00 40.80 0.74 1.85% 282,520
Dec 23, 2024 39.47 40.33 39.32 40.06 0.26 0.65% 448,900
Dec 20, 2024 38.56 39.94 38.37 39.80 0.86 2.21% 3,077,546
Dec 19, 2024 39.37 40.40 38.51 38.94 0.35 0.91% 1,456,640
Dec 18, 2024 41.00 41.11 38.34 38.59 -2.53 -6.15% 1,601,032
Dec 17, 2024 41.48 41.58 40.40 41.12 -0.37 -0.89% 1,080,600
Dec 16, 2024 40.36 41.90 40.27 41.49 0.51 1.24% 875,406
Dec 13, 2024 41.59 41.86 40.92 40.98 -0.57 -1.37% 862,276
Dec 12, 2024 42.52 42.75 41.06 41.55 -1.99 -4.57% 2,478,100
Dec 11, 2024 42.14 44.20 42.00 43.54 1.88 4.51% 1,429,000
Dec 10, 2024 41.76 41.86 41.00 41.66 0.14 0.34% 704,424
Dec 9, 2024 41.51 42.43 41.23 41.52 0.35 0.85% 704,332
Dec 6, 2024 41.61 41.82 40.05 41.17 -0.69 -1.65% 645,731
Dec 5, 2024 40.61 42.02 40.60 41.86 1.16 2.85% 521,005
Dec 4, 2024 40.67 40.98 40.17 40.70 0.21 0.52% 1,019,952
Dec 3, 2024 40.29 40.65 39.93 40.49 0.33 0.82% 1,083,500
Dec 2, 2024 40.32 40.42 39.57 40.16 -0.28 -0.69% 795,300
Nov 29, 2024 40.15 40.72 40.00 40.44 0.62 1.56% 516,713
Nov 27, 2024 40.00 40.05 39.53 39.82 -0.09 -0.23% 440,747
Nov 26, 2024 39.75 40.20 39.43 39.91 0.19 0.48% 700,500
Nov 25, 2024 40.50 40.59 39.17 39.72 -0.72 -1.78% 839,146
Nov 22, 2024 41.16 41.25 40.22 40.44 -0.61 -1.49% 855,558
Nov 21, 2024 39.40 41.18 39.24 41.05 1.95 4.99% 553,922
Nov 20, 2024 38.48 39.26 38.30 39.10 0.63 1.64% 412,000
Nov 19, 2024 37.09 38.55 37.09 38.47 0.87 2.31% 725,600
Nov 18, 2024 36.75 37.87 36.75 37.60 1.16 3.18% 1,106,258
Nov 15, 2024 35.34 36.60 35.34 36.44 0.64 1.79% 2,384,005
Nov 14, 2024 36.00 36.25 35.42 35.80 -0.05 -0.14% 466,900
Nov 13, 2024 36.57 36.99 35.72 35.85 -0.32 -0.88% 407,916
Nov 12, 2024 36.35 36.64 35.88 36.17 -0.13 -0.36% 351,916
Nov 11, 2024 35.83 36.61 34.69 36.30 1.47 4.22% 688,416
Nov 8, 2024 34.37 35.56 34.21 34.83 0.28 0.81% 857,100
Nov 7, 2024 34.86 35.51 33.91 34.55 -0.28 -0.80% 1,255,402
Nov 6, 2024 33.78 35.21 33.02 34.83 2.34 7.20% 902,300
Nov 5, 2024 31.46 32.49 31.46 32.49 1.29 4.13% 488,492
Nov 4, 2024 31.13 31.47 31.00 31.20 0.07 0.22% 305,302
Nov 1, 2024 31.61 31.87 31.01 31.13 -0.75 -2.35% 434,505
Oct 31, 2024 32.08 32.10 31.42 31.88 0.07 0.22% 517,100

Create Price Alert on KGS

Your price alert will notify you when the stock price is above 46.18.

Add to Watchlist