Kodiak Gas Services Inc. (KGS) Historical Stock Data
17.85 ↓0.23 (-1.27%)
As of December 6, 2023, 12:09pm EST.
Historical Data
In the past 30 trading days, KGS is up 0.08% a day on average. There have been 15 days where Kodiak Gas Services Inc. closed green and 15 days where KGS closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2023-12-05 | 18.28 | 18.08 | ↓$0.20 (-1.09%) | 18.06 | 18.36 | 252.45K |
| 2023-12-04 | 17.76 | 18.38 | ↑$0.62 (3.49%) | 17.70 | 18.39 | 214.85K |
| 2023-12-01 | 17.53 | 17.76 | ↑$0.23 (1.31%) | 17.50 | 17.92 | 393.93K |
| 2023-11-30 | 17.94 | 17.63 | ↓$0.31 (-1.73%) | 17.54 | 18.09 | 794.10K |
| 2023-11-29 | 18.14 | 17.91 | ↓$0.23 (-1.27%) | 17.77 | 18.14 | 258.70K |
| 2023-11-28 | 18.32 | 17.97 | ↓$0.35 (-1.91%) | 17.93 | 18.32 | 202.71K |
| 2023-11-27 | 18.25 | 18.25 | ↑$0.00 (0.00%) | 18.17 | 18.40 | 211.24K |
| 2023-11-24 | 18.26 | 18.39 | ↑$0.13 (0.71%) | 18.26 | 18.53 | 75.28K |
| 2023-11-22 | 18.09 | 18.31 | ↑$0.22 (1.22%) | 17.90 | 18.36 | 168.35K |
| 2023-11-21 | 18.39 | 18.30 | ↓$0.09 (-0.49%) | 18.23 | 18.45 | 217.23K |
| 2023-11-20 | 18.25 | 18.43 | ↑$0.18 (0.99%) | 18.25 | 18.51 | 263.88K |
| 2023-11-17 | 18.01 | 18.30 | ↑$0.29 (1.61%) | 17.88 | 18.32 | 275.93K |
| 2023-11-16 | 17.88 | 17.85 | ↓$0.03 (-0.17%) | 17.54 | 18.16 | 270.90K |
| 2023-11-15 | 18.04 | 17.88 | ↓$0.16 (-0.89%) | 17.87 | 18.55 | 262.56K |
| 2023-11-14 | 17.90 | 18.13 | ↑$0.23 (1.28%) | 17.70 | 18.14 | 249.73K |
| 2023-11-13 | 17.55 | 17.75 | ↑$0.20 (1.14%) | 17.47 | 17.89 | 231.75K |
| 2023-11-10 | 17.15 | 17.67 | ↑$0.52 (3.03%) | 17.15 | 17.88 | 294.01K |
| 2023-11-09 | 17.40 | 17.03 | ↓$0.37 (-2.13%) | 16.86 | 17.40 | 291.56K |
| 2023-11-08 | 17.17 | 16.81 | ↓$0.36 (-2.10%) | 16.72 | 17.23 | 251.27K |
| 2023-11-07 | 17.15 | 17.11 | ↓$0.04 (-0.23%) | 17.00 | 17.27 | 174.93K |
| 2023-11-06 | 17.50 | 17.15 | ↓$0.35 (-2.00%) | 17.02 | 17.58 | 153.42K |
| 2023-11-03 | 17.39 | 17.49 | ↑$0.10 (0.58%) | 17.21 | 17.58 | 163.64K |
| 2023-11-02 | 16.73 | 17.28 | ↑$0.55 (3.29%) | 16.73 | 17.36 | 178.58K |
| 2023-11-01 | 17.32 | 17.17 | ↓$0.15 (-0.87%) | 17.07 | 17.45 | 177.60K |
| 2023-10-31 | 17.12 | 17.19 | ↑$0.07 (0.41%) | 16.92 | 17.29 | 178.90K |
| 2023-10-30 | 17.28 | 17.13 | ↓$0.15 (-0.87%) | 16.95 | 17.38 | 197.17K |
| 2023-10-27 | 17.37 | 17.20 | ↓$0.17 (-0.98%) | 17.00 | 17.37 | 188.01K |
| 2023-10-26 | 17.28 | 17.39 | ↑$0.11 (0.64%) | 17.08 | 17.43 | 172.15K |
| 2023-10-25 | 17.30 | 17.35 | ↑$0.05 (0.29%) | 17.21 | 17.91 | 676.88K |
| 2023-10-24 | 17.12 | 16.97 | ↓$0.15 (-0.88%) | 16.78 | 17.12 | 166.04K |
Create an account or log in to view more rows.
$KGS I’m selling y’all have fun bag holding
$KGS Bearish..
$KGS shaking weak hands that’s all
$KGS Let’s get it
$KGS more calls coming in
$KGS Take it Bears !
$KGS Buy the dip.
$KGS NOT SELLING.
$KGS longer we hold
more pressure on the shorts