Kodiak Gas Services, Inc. - KGS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
May 06, 2025	33.98	34.22	34.22	34.54	33.65	1.07M
May 05, 2025	34.49	34.16	34.16	34.82	34.02	758,998
May 02, 2025	35.76	35.7	35.7	36.16	35.37	711,387
May 01, 2025	34.27	35.19	35.19	35.67	34.02	857,935
April 30, 2025	33.9	34.01	34.01	34.17	33.12	616,231
April 29, 2025	35.1	34.77	34.77	35.15	34.72	534,249
April 28, 2025	35.02	35.37	35.37	35.52	34.59	705,300
April 25, 2025	34.4	34.9	34.9	35.28	34.03	670,600
April 24, 2025	34.27	34.82	34.82	34.82	33.44	1.61M
April 23, 2025	34.23	33.25	33.25	34.71	33.07	591,700
April 22, 2025	33.55	33.25	33.25	33.64	32.59	462,971
April 21, 2025	34.07	32.81	32.81	34.4	32.45	940,300
April 17, 2025	34	34.4	34.4	35.04	34	547,140
April 16, 2025	33.15	33.83	33.83	34.2	33.15	823,135
April 15, 2025	33	33.48	33.48	33.93	33	780,733
April 14, 2025	33.43	32.93	32.93	33.49	32.63	876,700
April 11, 2025	32.64	32.54	32.54	32.78	31.34	1.06M
April 10, 2025	32.06	32.22	32.22	32.93	31.35	1.58M
April 09, 2025	30.06	33.57	33.57	34.32	29.26	2.31M
April 08, 2025	33.19	30.23	30.23	33.25	29.47	2.26M
April 07, 2025	29.69	31.39	31.39	33.24	29.25	2.08M
April 04, 2025	32.59	31.28	31.28	32.88	29.54	1.95M
April 03, 2025	35.8	34.73	34.73	37.07	34.4	1.07M
April 02, 2025	36.84	38.72	38.72	38.79	36.63	694,912
April 01, 2025	37.39	37.63	37.63	37.91	36.38	963,406
March 31, 2025	36.93	37.3	37.3	37.42	36.38	1.53M
March 28, 2025	37.51	37.61	37.61	37.84	36.94	1.04M
March 27, 2025	38	37.5	37.5	38	37.15	543,000
March 26, 2025	39.32	37.9	37.9	39.37	37.74	455,626
March 25, 2025	39.14	38.95	38.95	39.5	38.78	642,554
March 24, 2025	38.44	39.23	39.23	39.26	38.03	574,634
March 21, 2025	38.1	37.8	37.8	38.52	37.67	2.6M
March 20, 2025	38.14	38.45	38.45	38.8	38.02	638,031
March 19, 2025	37.86	38.82	38.82	39.07	37.59	801,235
March 18, 2025	37.97	37.58	37.58	38.84	37.16	631,400
March 17, 2025	36.7	38.24	38.24	38.24	36.38	923,900
March 14, 2025	36.9	36.8	36.8	37.32	35.96	823,424
March 13, 2025	36.88	36.09	36.09	37.77	35.98	1.2M
March 12, 2025	36.83	37.01	37.01	37.8	36.05	1.86M
March 11, 2025	33.1	35.3	35.3	35.51	33.1	1.52M
March 10, 2025	33.4	33.26	33.26	33.97	32.46	1.51M
March 07, 2025	33.18	34.08	34.08	34.21	32.03	2.73M
March 06, 2025	36.61	34.48	34.48	38.37	33.34	3.15M
March 05, 2025	39.21	40.56	40.56	40.56	38.99	1.22M
March 04, 2025	39.86	39.86	39.86	40.46	38.69	1.41M
March 03, 2025	43.27	41.04	41.04	43.57	40.48	984,014
February 28, 2025	41.99	43	43	43.28	41.79	1.18M
February 27, 2025	43.5	42.41	42.41	44.09	42.22	739,248
February 26, 2025	42.41	43	43	43.65	41.84	1.08M
February 25, 2025	42.66	42.03	42.03	42.79	40.36	1.89M
February 24, 2025	43.23	42.36	42.36	44.09	42.24	1.02M
February 21, 2025	45.4	43.7	43.7	45.61	43.46	780,208
February 20, 2025	46.36	45.06	45.06	46.36	44.82	715,800
February 19, 2025	45.69	46.64	46.64	47.05	45.69	1.07M
February 18, 2025	45.56	45.92	45.92	46.76	45.47	718,200
February 14, 2025	44.66	45.3	45.3	45.41	44.31	729,239
February 13, 2025	44.49	44.91	44.5	45.19	44.02	654,834
February 12, 2025	45.07	44.44	44.03	45.76	44.23	697,436
February 11, 2025	46.22	45.3	44.89	46.22	44.63	1.01M
February 10, 2025	45.97	46.17	45.75	46.55	45.66	998,032

Kodiak Gas Services, Inc. (KGS) NYSE