Kodiak Gas Services Inc. (KGS)
NYSE: KGS
· Real-Time Price · USD
35.33
-1.19 (-3.26%)
At close: Sep 05, 2025, 3:59 PM
36.02
1.97%
After-hours: Sep 05, 2025, 06:40 PM EDT
KGS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 36.35 | 36.55 | 35.14 | 35.32 | 35.32 | -3.29% | 1,431,383 |
| Sep 4, 2025 | 35.35 | 36.53 | 35.23 | 36.52 | 36.52 | 3.22% | 1,149,600 |
| Sep 3, 2025 | 35.67 | 36.06 | 35.29 | 35.38 | 35.38 | -0.65% | 1,009,337 |
| Sep 2, 2025 | 35.52 | 35.87 | 35.15 | 35.61 | 35.61 | -0.50% | 697,600 |
| Aug 29, 2025 | 36.10 | 36.25 | 35.69 | 35.79 | 35.79 | -0.42% | 716,394 |
| Aug 28, 2025 | 35.45 | 36.02 | 35.41 | 35.94 | 35.94 | 1.78% | 791,032 |
| Aug 27, 2025 | 34.82 | 35.58 | 34.82 | 35.31 | 35.31 | 1.64% | 1,242,769 |
| Aug 26, 2025 | 34.54 | 35.09 | 34.04 | 34.74 | 34.74 | 1.16% | 1,686,143 |
| Aug 25, 2025 | 35.87 | 36.08 | 34.22 | 34.34 | 34.34 | -4.08% | 1,041,782 |
| Aug 22, 2025 | 35.99 | 36.80 | 35.77 | 35.80 | 35.80 | -0.36% | 1,279,124 |
| Aug 21, 2025 | 36.91 | 36.99 | 35.71 | 35.93 | 35.93 | -2.55% | 2,007,500 |
| Aug 20, 2025 | 35.66 | 37.06 | 35.66 | 36.87 | 36.87 | 3.22% | 1,102,115 |
| Aug 19, 2025 | 35.59 | 36.11 | 35.57 | 35.72 | 35.72 | -0.47% | 1,091,848 |
| Aug 18, 2025 | 34.62 | 36.03 | 34.54 | 35.89 | 35.89 | 3.01% | 1,934,348 |
| Aug 15, 2025 | 35.14 | 35.20 | 34.34 | 34.84 | 34.84 | -0.80% | 1,274,745 |
| Aug 14, 2025 | 34.50 | 35.26 | 34.50 | 35.12 | 35.12 | 0.63% | 1,655,856 |
| Aug 13, 2025 | 34.84 | 34.97 | 34.24 | 34.90 | 34.90 | 0.61% | 1,904,122 |
| Aug 12, 2025 | 33.54 | 34.72 | 33.38 | 34.69 | 34.69 | 4.68% | 1,518,778 |
| Aug 11, 2025 | 32.65 | 33.78 | 32.50 | 33.14 | 33.14 | 2.06% | 1,772,127 |
| Aug 8, 2025 | 31.68 | 32.47 | 30.68 | 32.47 | 32.47 | 2.04% | 2,092,843 |