Kodiak Gas Services Inc. (KGS)
NYSE: KGS
· Real-Time Price · USD
35.79
-0.14 (-0.39%)
At close: Aug 22, 2025, 3:59 PM
35.80
0.03%
After-hours: Aug 22, 2025, 07:22 PM EDT
KGS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 22, 2025 | 35.99 | 36.80 | 35.77 | 35.80 | 35.80 | -0.36% | 1,278,983 |
| 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 |
| Aug 7, 2025 | 33.00 | 33.40 | 31.47 | 31.82 | 31.82 | -0.47% | 3,759,840 |
| Aug 6, 2025 | 31.37 | 32.28 | 31.36 | 31.97 | 31.97 | 1.20% | 3,068,700 |
| Aug 5, 2025 | 31.65 | 31.72 | 30.06 | 31.59 | 31.59 | 0.00% | 10,519,414 |
| Aug 4, 2025 | 32.93 | 33.17 | 31.14 | 31.59 | 31.59 | 0.93% | 3,368,710 |
| Aug 1, 2025 | 32.00 | 32.00 | 30.63 | 31.30 | 30.85 | -3.19% | 1,576,923 |
| Jul 31, 2025 | 31.50 | 32.43 | 31.50 | 32.33 | 31.87 | 1.51% | 1,002,741 |
| Jul 30, 2025 | 31.66 | 32.18 | 31.49 | 31.85 | 31.39 | 0.00% | 885,000 |
| Jul 29, 2025 | 31.99 | 32.64 | 31.62 | 31.85 | 31.39 | 0.66% | 713,414 |
| Jul 28, 2025 | 31.61 | 31.89 | 31.41 | 31.64 | 31.19 | 1.18% | 1,012,019 |