Kodiak Gas Services, Inc. (KGS) Historical Stock Data
34.62 ↑0.28 (0.82%)
As of December 31, 1969, 7:00pm 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 |
|---|---|---|---|---|---|---|
| 2025-05-23 | 33.65 | 34.62 | ↑$0.97 (2.88%) | 33.65 | 34.93 | 640.88K |
| 2025-05-22 | 34.19 | 34.34 | ↑$0.15 (0.44%) | 33.41 | 34.36 | 681.27K |
| 2025-05-21 | 35.24 | 34.21 | ↓$1.03 (-2.92%) | 33.95 | 35.63 | 716.40K |
| 2025-05-20 | 35.47 | 35.43 | ↓$0.04 (-0.11%) | 35.00 | 35.57 | 809.04K |
| 2025-05-19 | 34.88 | 35.51 | ↑$0.63 (1.81%) | 34.52 | 35.54 | 664.57K |
| 2025-05-16 | 35.66 | 35.52 | ↓$0.14 (-0.39%) | 34.77 | 35.96 | 0.92M |
| 2025-05-15 | 35.72 | 35.63 | ↓$0.09 (-0.25%) | 35.13 | 36.15 | 1.20M |
| 2025-05-14 | 36.28 | 36.20 | ↓$0.08 (-0.22%) | 35.82 | 36.49 | 1.11M |
| 2025-05-13 | 35.73 | 36.40 | ↑$0.67 (1.88%) | 35.29 | 36.93 | 1.92M |
| 2025-05-12 | 37.40 | 36.47 | ↓$0.93 (-2.49%) | 36.01 | 37.78 | 575.15K |
| 2025-05-09 | 35.65 | 35.66 | ↑$0.01 (0.03%) | 34.82 | 35.78 | 777.87K |
| 2025-05-08 | 34.87 | 35.44 | ↑$0.57 (1.63%) | 33.45 | 36.15 | 1.71M |
| 2025-05-07 | 34.53 | 34.13 | ↓$0.40 (-1.16%) | 33.95 | 34.70 | 0.95M |
| 2025-05-06 | 33.98 | 34.22 | ↑$0.24 (0.71%) | 33.65 | 34.54 | 1.06M |
| 2025-05-05 | 34.49 | 34.16 | ↓$0.33 (-0.96%) | 34.02 | 34.82 | 758.99K |
| 2025-05-02 | 35.76 | 35.70 | ↓$0.06 (-0.17%) | 35.37 | 36.16 | 711.40K |
| 2025-05-01 | 34.27 | 35.19 | ↑$0.92 (2.68%) | 34.02 | 35.67 | 857.94K |
| 2025-04-30 | 33.90 | 34.01 | ↑$0.11 (0.32%) | 33.12 | 34.17 | 616.23K |
| 2025-04-29 | 35.10 | 34.77 | ↓$0.33 (-0.94%) | 34.72 | 35.15 | 534.25K |
| 2025-04-28 | 35.02 | 35.37 | ↑$0.35 (1.00%) | 34.59 | 35.52 | 705.27K |
| 2025-04-25 | 34.40 | 34.90 | ↑$0.50 (1.45%) | 34.03 | 35.28 | 670.56K |
| 2025-04-24 | 34.27 | 34.82 | ↑$0.55 (1.60%) | 33.44 | 34.82 | 1.61M |
| 2025-04-23 | 34.23 | 33.25 | ↓$0.98 (-2.86%) | 33.07 | 34.71 | 591.66K |
| 2025-04-22 | 33.55 | 33.25 | ↓$0.30 (-0.89%) | 32.59 | 33.64 | 462.97K |
| 2025-04-21 | 34.07 | 32.81 | ↓$1.26 (-3.70%) | 32.45 | 34.40 | 0.94M |
| 2025-04-17 | 34.00 | 34.40 | ↑$0.40 (1.18%) | 34.00 | 35.04 | 547.14K |
| 2025-04-16 | 33.15 | 33.83 | ↑$0.68 (2.05%) | 33.15 | 34.20 | 823.14K |
| 2025-04-15 | 33.00 | 33.48 | ↑$0.48 (1.45%) | 33.00 | 33.93 | 780.73K |
| 2025-04-14 | 33.43 | 32.93 | ↓$0.50 (-1.50%) | 32.63 | 33.49 | 876.68K |
| 2025-04-11 | 32.64 | 32.54 | ↓$0.10 (-0.31%) | 31.34 | 32.78 | 1.06M |
Create an account or log in to view more rows.
$KGS Starting a small position
$KGS The best investment you can make is an investment in yourself or another person
$KGS ugh oh
we heatin back up
$KGS great sale!!!! Buy buy buy
$KGS has just been halted from trading.
$KGS buying this dip
$KGS do what the markets tells you to do not the other way around
$KGS is the dump over
$KGS I don't know shit
but I know I'm holdin till I at least triple up
$KGS no pain no gain