Kodiak Gas Services, Inc. (KGS) Historical Stock Data

37.27 ↓0.66 (-1.74%)

As of December 31, 1969, 7:00pm EST.

Historical Data

In the past 30 trading days, KGS is up 0.33% a day on average. There have been 17 days where Kodiak Gas Services, Inc. closed green and 13 days where KGS closed red.

Date	Open	Close	Change	Low	High	Volume
2025-12-12	38.11	37.27	↓$0.84 (-2.20%)	37.10	38.27	1.17M
2025-12-11	37.33	37.93	↑$0.60 (1.61%)	37.22	37.93	2M
2025-12-10	37.10	37.44	↑$0.34 (0.92%)	36.30	37.50	2.11M
2025-12-09	36.23	36.99	↑$0.76 (2.10%)	36.23	37.15	1.19M
2025-12-08	36.57	36.24	↓$0.33 (-0.90%)	35.73	37.00	1.11M
2025-12-05	36.50	36.75	↑$0.25 (0.68%)	36.43	37.19	1.50M
2025-12-04	34.93	36.38	↑$1.45 (4.15%)	34.55	36.48	2.88M
2025-12-03	34.74	35.26	↑$0.52 (1.50%)	34.72	35.36	1.74M
2025-12-02	35.25	34.58	↓$0.67 (-1.90%)	34.39	35.43	4.55M
2025-12-01	34.75	35.19	↑$0.44 (1.27%)	34.61	35.55	4.03M
2025-11-28	34.92	35.20	↑$0.28 (0.80%)	34.92	35.49	1.58M
2025-11-26	35.17	34.93	↓$0.24 (-0.68%)	34.88	35.53	1.40M
2025-11-25	33.84	35.01	↑$1.17 (3.46%)	33.62	35.02	0.91M
2025-11-24	33.03	33.74	↑$0.71 (2.15%)	32.89	33.78	1.03M
2025-11-21	33.57	33.49	↓$0.08 (-0.24%)	32.85	33.85	1.24M
2025-11-20	33.90	33.48	↓$0.42 (-1.24%)	33.30	34.67	1.80M
2025-11-19	33.48	33.76	↑$0.28 (0.84%)	33.21	33.87	0.99M
2025-11-18	33.33	33.64	↑$0.31 (0.93%)	32.55	33.73	1.33M
2025-11-17	33.34	32.95	↓$0.39 (-1.17%)	32.75	34.05	1.62M
2025-11-14	32.61	33.70	↑$1.09 (3.34%)	32.61	34.17	2.88M
2025-11-13	34.03	33.37	↓$0.66 (-1.94%)	33.31	34.51	4.11M
2025-11-12	33.93	34.27	↑$0.34 (1.00%)	33.85	35.30	3.95M
2025-11-11	33.89	34.13	↑$0.24 (0.71%)	33.55	34.22	674.64K
2025-11-10	34.18	34.08	↓$0.10 (-0.29%)	33.22	35.19	1.03M
2025-11-07	33.96	33.75	↓$0.21 (-0.62%)	33.24	34.28	0.92M
2025-11-06	34.19	33.98	↓$0.21 (-0.61%)	33.33	34.58	1.15M
2025-11-05	35.05	33.91	↓$1.14 (-3.25%)	33.85	35.81	1.45M
2025-11-04	36.23	36.27	↑$0.04 (0.11%)	35.98	36.90	1.24M
2025-11-03	36.55	36.74	↑$0.19 (0.52%)	35.77	36.88	0.90M
2025-10-31	37.31	36.88	↓$0.43 (-1.15%)	36.83	37.54	1.38M