Kodiak Gas Services, Inc. (KGS)
NYSE: KGS · Real-Time Price · USD
55.89
+0.59 (1.07%)
At close: Mar 9, 2026, 4:00 PM EDT
55.89
0.00 (0.00%)
After-hours: Mar 9, 2026, 7:00 PM EDT
Kodiak Gas Services Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 55.37 | 55.95 | 54.46 | 55.89 | 55.89 | 1.07% | 1,100,065 |
| Mar 6, 2026 | 56.82 | 56.90 | 55.10 | 55.30 | 55.30 | -1.95% | 1,261,985 |
| Mar 5, 2026 | 58.03 | 58.50 | 55.74 | 56.40 | 56.40 | -3.03% | 1,639,500 |
| Mar 4, 2026 | 56.77 | 58.40 | 56.42 | 58.16 | 58.16 | 0.87% | 1,275,657 |
| Mar 3, 2026 | 56.96 | 58.20 | 55.39 | 57.66 | 57.66 | 1.41% | 2,105,957 |
| Mar 2, 2026 | 56.00 | 57.90 | 54.25 | 56.86 | 56.86 | 4.20% | 2,018,911 |
| Feb 27, 2026 | 54.47 | 55.49 | 54.11 | 54.57 | 54.57 | -0.51% | 2,325,422 |
| Feb 26, 2026 | 53.21 | 55.21 | 52.81 | 54.85 | 54.85 | 3.98% | 2,978,656 |
| Feb 25, 2026 | 51.98 | 53.15 | 51.19 | 52.75 | 52.75 | 3.19% | 2,257,600 |
| Feb 24, 2026 | 50.35 | 51.38 | 49.79 | 51.12 | 51.12 | 1.67% | 1,158,981 |
| Feb 23, 2026 | 50.62 | 51.62 | 49.29 | 50.28 | 50.28 | -0.69% | 1,447,510 |
| Feb 20, 2026 | 49.73 | 50.74 | 48.95 | 50.63 | 50.63 | 1.26% | 1,249,439 |
| Feb 19, 2026 | 50.82 | 51.25 | 49.56 | 50.00 | 50.00 | -0.93% | 2,301,627 |
| Feb 18, 2026 | 51.37 | 51.50 | 50.31 | 50.47 | 50.47 | -0.96% | 1,324,500 |
| Feb 17, 2026 | 50.73 | 51.18 | 49.36 | 50.96 | 50.96 | 1.35% | 1,393,843 |
| Feb 13, 2026 | 49.60 | 50.68 | 49.00 | 50.28 | 50.28 | 0.08% | 2,613,441 |
| Feb 12, 2026 | 52.18 | 52.34 | 49.78 | 50.24 | 49.75 | -3.68% | 2,387,499 |
| Feb 11, 2026 | 52.05 | 52.70 | 50.78 | 52.16 | 51.65 | 2.09% | 1,907,031 |
| Feb 10, 2026 | 51.52 | 52.00 | 50.80 | 51.09 | 50.59 | -0.18% | 1,966,833 |
| Feb 9, 2026 | 49.88 | 51.59 | 49.73 | 51.18 | 50.68 | 2.54% | 2,023,762 |
| Feb 6, 2026 | 48.01 | 50.34 | 47.81 | 49.91 | 49.42 | 5.50% | 3,375,250 |
| Feb 5, 2026 | 43.70 | 47.40 | 43.13 | 47.31 | 46.85 | 11.58% | 4,702,365 |
| Feb 4, 2026 | 42.31 | 42.55 | 41.02 | 42.40 | 41.99 | 1.10% | 893,856 |
| Feb 3, 2026 | 41.76 | 42.20 | 41.46 | 41.94 | 41.53 | 0.96% | 949,061 |
| Feb 2, 2026 | 41.29 | 41.95 | 40.89 | 41.54 | 41.13 | -1.12% | 1,325,170 |
| Jan 30, 2026 | 41.67 | 42.27 | 40.69 | 42.01 | 41.60 | 2.24% | 1,720,313 |
| Jan 29, 2026 | 41.53 | 42.08 | 40.60 | 41.09 | 40.69 | 1.46% | 1,112,078 |
| Jan 28, 2026 | 41.16 | 41.24 | 40.15 | 40.50 | 40.10 | -1.84% | 1,451,338 |
| Jan 27, 2026 | 40.70 | 41.49 | 40.70 | 41.26 | 40.86 | 0.81% | 1,131,227 |
| Jan 26, 2026 | 40.50 | 41.38 | 40.30 | 40.93 | 40.53 | 2.32% | 1,722,133 |
| Jan 23, 2026 | 40.39 | 40.90 | 39.94 | 40.00 | 39.61 | 0.23% | 1,212,749 |
| Jan 22, 2026 | 39.80 | 40.28 | 39.38 | 39.91 | 39.52 | 0.50% | 972,037 |
| Jan 21, 2026 | 38.82 | 40.05 | 38.82 | 39.71 | 39.32 | 3.55% | 1,208,577 |
| Jan 20, 2026 | 38.07 | 38.73 | 37.50 | 38.35 | 37.98 | 1.64% | 1,079,619 |
| Jan 16, 2026 | 36.75 | 37.79 | 36.36 | 37.73 | 37.36 | 2.56% | 2,687,502 |
| Jan 15, 2026 | 36.15 | 36.97 | 35.84 | 36.79 | 36.43 | 1.69% | 998,261 |
| Jan 14, 2026 | 36.82 | 37.12 | 36.07 | 36.18 | 35.83 | -1.68% | 927,404 |
| Jan 13, 2026 | 36.68 | 37.12 | 36.18 | 36.80 | 36.44 | 3.11% | 1,501,723 |
| Jan 12, 2026 | 36.35 | 36.85 | 35.52 | 35.69 | 35.34 | -2.03% | 1,174,923 |
| Jan 9, 2026 | 36.61 | 36.87 | 36.13 | 36.43 | 36.07 | -0.16% | 985,483 |
| Jan 8, 2026 | 36.00 | 36.78 | 35.51 | 36.49 | 36.13 | 1.59% | 833,030 |
| Jan 7, 2026 | 35.68 | 36.47 | 35.59 | 35.92 | 35.57 | 0.70% | 1,376,496 |
| Jan 6, 2026 | 36.61 | 36.88 | 35.52 | 35.67 | 35.32 | -2.38% | 1,490,330 |
| Jan 5, 2026 | 38.32 | 38.55 | 36.35 | 36.54 | 36.18 | -2.92% | 1,520,005 |
| Jan 2, 2026 | 37.35 | 37.77 | 36.96 | 37.64 | 37.27 | 0.64% | 1,404,224 |
| Dec 31, 2025 | 37.36 | 37.50 | 37.04 | 37.40 | 37.04 | 0.08% | 1,311,389 |
| Dec 30, 2025 | 37.00 | 37.44 | 36.76 | 37.37 | 37.01 | 1.49% | 1,378,470 |
| Dec 29, 2025 | 36.48 | 36.91 | 36.29 | 36.82 | 36.46 | 1.29% | 1,214,530 |
| Dec 26, 2025 | 36.80 | 36.80 | 36.16 | 36.35 | 36.00 | -1.01% | 1,004,475 |
| Dec 24, 2025 | 37.04 | 37.15 | 36.65 | 36.72 | 36.36 | -0.92% | 414,697 |
| Dec 23, 2025 | 36.74 | 37.41 | 36.74 | 37.06 | 36.70 | 1.06% | 1,475,613 |
| Dec 22, 2025 | 36.55 | 37.01 | 36.46 | 36.67 | 36.31 | 0.99% | 1,096,188 |
| Dec 19, 2025 | 35.81 | 36.53 | 35.81 | 36.31 | 35.96 | 1.42% | 2,274,376 |
| Dec 18, 2025 | 35.91 | 36.26 | 35.52 | 35.80 | 35.45 | 0.14% | 1,789,080 |
| Dec 17, 2025 | 35.71 | 36.05 | 35.19 | 35.75 | 35.40 | 0.68% | 1,865,147 |
| Dec 16, 2025 | 37.03 | 37.18 | 35.34 | 35.51 | 35.16 | -4.90% | 1,774,222 |
| Dec 15, 2025 | 37.32 | 37.66 | 36.82 | 37.34 | 36.98 | 0.19% | 1,190,099 |
| Dec 12, 2025 | 38.11 | 38.27 | 37.10 | 37.27 | 36.91 | -1.74% | 1,168,868 |
| Dec 11, 2025 | 37.33 | 37.93 | 37.22 | 37.93 | 37.56 | 1.31% | 1,999,813 |
| Dec 10, 2025 | 37.10 | 37.50 | 36.30 | 37.44 | 37.07 | 1.22% | 2,107,579 |
| Dec 9, 2025 | 36.23 | 37.15 | 36.23 | 36.99 | 36.63 | 2.07% | 1,190,172 |
| Dec 8, 2025 | 36.57 | 37.00 | 35.73 | 36.24 | 35.89 | -1.39% | 1,106,121 |
| Dec 5, 2025 | 36.50 | 37.19 | 36.43 | 36.75 | 36.39 | 1.02% | 1,504,429 |
| Dec 4, 2025 | 34.93 | 36.48 | 34.55 | 36.38 | 36.03 | 3.18% | 2,877,569 |
| Dec 3, 2025 | 34.74 | 35.36 | 34.72 | 35.26 | 34.92 | 1.97% | 1,739,677 |
| Dec 2, 2025 | 35.25 | 35.43 | 34.39 | 34.58 | 34.24 | -1.73% | 4,554,922 |
| Dec 1, 2025 | 34.75 | 35.55 | 34.61 | 35.19 | 34.85 | -0.03% | 4,031,701 |
| Nov 28, 2025 | 34.92 | 35.49 | 34.92 | 35.20 | 34.86 | 0.77% | 1,577,274 |
| Nov 26, 2025 | 35.17 | 35.53 | 34.88 | 34.93 | 34.59 | -0.23% | 1,404,902 |
| Nov 25, 2025 | 33.84 | 35.02 | 33.62 | 35.01 | 34.67 | 3.76% | 913,101 |
| Nov 24, 2025 | 33.03 | 33.78 | 32.89 | 33.74 | 33.41 | 0.75% | 1,033,384 |
| Nov 21, 2025 | 33.57 | 33.85 | 32.85 | 33.49 | 33.16 | 0.03% | 1,243,130 |
| Nov 20, 2025 | 33.90 | 34.67 | 33.30 | 33.48 | 33.15 | -0.83% | 1,799,474 |
| Nov 19, 2025 | 33.48 | 33.87 | 33.21 | 33.76 | 33.43 | 0.36% | 991,292 |
| Nov 18, 2025 | 33.33 | 33.73 | 32.55 | 33.64 | 33.31 | 2.09% | 1,333,993 |
| Nov 17, 2025 | 33.34 | 34.05 | 32.75 | 32.95 | 32.63 | -2.23% | 1,623,796 |
| Nov 14, 2025 | 32.61 | 34.17 | 32.61 | 33.70 | 33.37 | 0.99% | 2,882,828 |
| Nov 13, 2025 | 34.03 | 34.51 | 33.31 | 33.37 | 33.04 | -2.63% | 4,109,366 |
| Nov 12, 2025 | 33.93 | 35.30 | 33.85 | 34.27 | 33.94 | 0.41% | 3,953,398 |
| Nov 11, 2025 | 33.89 | 34.22 | 33.55 | 34.13 | 33.80 | 0.15% | 674,638 |
| Nov 10, 2025 | 34.18 | 35.19 | 33.22 | 34.08 | 33.75 | 0.98% | 1,030,901 |
| Nov 7, 2025 | 33.96 | 34.28 | 33.24 | 33.75 | 33.42 | -0.68% | 921,164 |
| Nov 6, 2025 | 34.19 | 34.58 | 33.33 | 33.98 | 33.65 | 0.21% | 1,150,765 |
| Nov 5, 2025 | 35.05 | 35.81 | 33.85 | 33.91 | 33.58 | -6.51% | 1,700,507 |
| Nov 4, 2025 | 36.23 | 36.90 | 35.98 | 36.27 | 35.92 | -1.28% | 1,238,167 |
| Nov 3, 2025 | 36.55 | 36.88 | 35.73 | 36.74 | 36.38 | -0.38% | 904,533 |
| Oct 31, 2025 | 37.31 | 37.54 | 36.83 | 36.88 | 36.04 | -1.18% | 1,378,451 |
| Oct 30, 2025 | 35.93 | 37.52 | 35.75 | 37.32 | 36.47 | 3.18% | 1,335,859 |
| Oct 29, 2025 | 35.87 | 36.55 | 35.39 | 36.17 | 35.34 | 1.29% | 1,367,067 |
| Oct 28, 2025 | 35.76 | 36.22 | 35.33 | 35.71 | 34.89 | -0.78% | 1,160,786 |
| Oct 27, 2025 | 36.38 | 36.69 | 35.96 | 35.99 | 35.17 | 0.50% | 888,179 |
| Oct 24, 2025 | 36.25 | 36.67 | 35.59 | 35.81 | 34.99 | 1.59% | 1,524,857 |
| Oct 23, 2025 | 36.07 | 36.20 | 35.13 | 35.25 | 34.44 | -0.51% | 1,226,368 |
| Oct 22, 2025 | 35.41 | 35.78 | 34.81 | 35.43 | 34.62 | 0.94% | 794,454 |
| Oct 21, 2025 | 35.51 | 35.94 | 34.82 | 35.10 | 34.30 | -0.43% | 907,349 |
| Oct 20, 2025 | 35.25 | 35.94 | 34.99 | 35.25 | 34.44 | 0.71% | 1,180,587 |
| Oct 17, 2025 | 34.15 | 35.03 | 33.79 | 35.00 | 34.20 | 2.79% | 1,200,767 |
| Oct 16, 2025 | 34.72 | 34.80 | 33.64 | 34.05 | 33.27 | -0.82% | 952,593 |
| Oct 15, 2025 | 34.59 | 35.16 | 34.12 | 34.33 | 33.54 | -0.15% | 1,139,035 |
| Oct 14, 2025 | 33.38 | 34.47 | 33.27 | 34.38 | 33.59 | 0.97% | 1,210,155 |