Kodiak Gas Services, Inc. (KGS)
NYSE: KGS · Real-Time Price · USD
36.75
+0.37 (1.02%)
Dec 5, 2025, 4:00 PM EST - Market closed
Kodiak Gas Services Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 36.50 | 37.19 | 36.43 | 36.75 | 36.75 | 1.02% | 1,488,947 |
| Dec 4, 2025 | 34.93 | 36.48 | 34.55 | 36.38 | 36.38 | 3.18% | 2,851,385 |
| Dec 3, 2025 | 34.74 | 35.36 | 34.72 | 35.26 | 35.26 | 1.97% | 1,739,677 |
| Dec 2, 2025 | 35.25 | 35.43 | 34.39 | 34.58 | 34.58 | -1.73% | 4,554,922 |
| Dec 1, 2025 | 34.75 | 35.55 | 34.61 | 35.19 | 35.19 | -0.03% | 3,992,290 |
| Nov 28, 2025 | 34.92 | 35.49 | 34.92 | 35.20 | 35.20 | 0.77% | 1,545,560 |
| Nov 26, 2025 | 35.17 | 35.53 | 34.88 | 34.93 | 34.93 | -0.23% | 1,402,173 |
| Nov 25, 2025 | 33.84 | 35.02 | 33.62 | 35.01 | 35.01 | 3.76% | 910,342 |
| Nov 24, 2025 | 33.03 | 33.78 | 32.89 | 33.74 | 33.74 | 0.75% | 1,019,127 |
| Nov 21, 2025 | 33.57 | 33.85 | 32.85 | 33.49 | 33.49 | 0.03% | 1,243,130 |
| Nov 20, 2025 | 33.90 | 34.67 | 33.30 | 33.48 | 33.48 | -0.83% | 1,799,474 |
| Nov 19, 2025 | 33.48 | 33.87 | 33.21 | 33.76 | 33.76 | 0.36% | 991,292 |
| Nov 18, 2025 | 33.33 | 33.73 | 32.55 | 33.64 | 33.64 | 2.09% | 1,333,993 |
| Nov 17, 2025 | 33.34 | 34.05 | 32.75 | 32.95 | 32.95 | -2.23% | 1,623,796 |
| Nov 14, 2025 | 32.61 | 34.17 | 32.61 | 33.70 | 33.70 | 0.99% | 2,882,828 |
| Nov 13, 2025 | 34.03 | 34.51 | 33.31 | 33.37 | 33.37 | -2.63% | 4,109,366 |
| Nov 12, 2025 | 33.93 | 35.30 | 33.85 | 34.27 | 34.27 | 0.41% | 3,953,398 |
| Nov 11, 2025 | 33.89 | 34.22 | 33.55 | 34.13 | 34.13 | 0.15% | 674,638 |
| Nov 10, 2025 | 34.18 | 35.19 | 33.22 | 34.08 | 34.08 | 0.98% | 1,030,901 |
| Nov 7, 2025 | 33.96 | 34.28 | 33.24 | 33.75 | 33.75 | -0.68% | 921,164 |
| Nov 6, 2025 | 34.19 | 34.58 | 33.33 | 33.98 | 33.98 | 0.21% | 1,150,765 |
| Nov 5, 2025 | 35.05 | 35.81 | 33.85 | 33.91 | 33.91 | -6.51% | 1,700,507 |
| Nov 4, 2025 | 36.23 | 36.90 | 35.98 | 36.27 | 36.27 | -1.28% | 1,238,167 |
| Nov 3, 2025 | 36.55 | 36.88 | 35.73 | 36.74 | 36.74 | -0.38% | 904,533 |
| Oct 31, 2025 | 37.31 | 37.54 | 36.83 | 36.88 | 36.39 | -1.18% | 1,378,451 |
| Oct 30, 2025 | 35.93 | 37.52 | 35.75 | 37.32 | 36.82 | 3.18% | 1,335,859 |
| Oct 29, 2025 | 35.87 | 36.55 | 35.39 | 36.17 | 35.69 | 1.29% | 1,367,067 |
| Oct 28, 2025 | 35.76 | 36.22 | 35.33 | 35.71 | 35.24 | -0.78% | 1,160,786 |
| Oct 27, 2025 | 36.38 | 36.69 | 35.96 | 35.99 | 35.51 | 0.50% | 888,179 |
| Oct 24, 2025 | 36.25 | 36.67 | 35.59 | 35.81 | 35.33 | 1.59% | 1,524,857 |
| Oct 23, 2025 | 36.07 | 36.20 | 35.13 | 35.25 | 34.78 | -0.51% | 1,226,368 |
| Oct 22, 2025 | 35.41 | 35.78 | 34.81 | 35.43 | 34.96 | 0.94% | 794,454 |
| Oct 21, 2025 | 35.51 | 35.94 | 34.82 | 35.10 | 34.63 | -0.43% | 907,349 |
| Oct 20, 2025 | 35.25 | 35.94 | 34.99 | 35.25 | 34.78 | 0.71% | 1,180,587 |
| Oct 17, 2025 | 34.15 | 35.03 | 33.79 | 35.00 | 34.53 | 2.79% | 1,200,767 |
| Oct 16, 2025 | 34.72 | 34.80 | 33.64 | 34.05 | 33.60 | -0.82% | 952,593 |
| Oct 15, 2025 | 34.59 | 35.16 | 34.12 | 34.33 | 33.87 | -0.15% | 1,139,035 |
| Oct 14, 2025 | 33.38 | 34.47 | 33.27 | 34.38 | 33.92 | 0.97% | 1,210,155 |
| Oct 13, 2025 | 34.53 | 34.81 | 33.65 | 34.05 | 33.60 | 1.16% | 900,533 |
| Oct 10, 2025 | 35.03 | 35.46 | 33.57 | 33.66 | 33.21 | -4.27% | 1,036,597 |
| Oct 9, 2025 | 35.59 | 36.03 | 34.71 | 35.16 | 34.69 | -3.01% | 920,679 |
| Oct 8, 2025 | 34.77 | 36.55 | 34.04 | 36.25 | 35.77 | 5.01% | 1,473,942 |
| Oct 7, 2025 | 33.71 | 34.76 | 33.52 | 34.52 | 34.06 | 2.89% | 1,533,927 |
| Oct 6, 2025 | 34.53 | 34.83 | 33.39 | 33.55 | 33.10 | -2.58% | 1,760,223 |
| Oct 3, 2025 | 35.09 | 35.40 | 34.32 | 34.44 | 33.98 | -0.29% | 1,128,448 |
| Oct 2, 2025 | 36.80 | 37.06 | 34.51 | 34.54 | 34.08 | -5.94% | 1,411,271 |
| Oct 1, 2025 | 36.67 | 37.11 | 36.35 | 36.72 | 36.23 | -0.68% | 1,087,436 |
| Sep 30, 2025 | 37.25 | 37.45 | 36.66 | 36.97 | 36.48 | -0.99% | 2,151,916 |
| Sep 29, 2025 | 37.25 | 37.48 | 36.60 | 37.34 | 36.84 | -0.03% | 1,477,111 |
| Sep 26, 2025 | 37.23 | 37.99 | 37.01 | 37.35 | 36.85 | 0.59% | 1,526,328 |
| Sep 25, 2025 | 35.69 | 37.20 | 35.45 | 37.13 | 36.64 | 4.62% | 1,613,867 |
| Sep 24, 2025 | 35.40 | 35.67 | 35.18 | 35.49 | 35.02 | 1.26% | 1,522,093 |
| Sep 23, 2025 | 34.09 | 35.66 | 33.99 | 35.05 | 34.58 | 3.45% | 1,280,176 |
| Sep 22, 2025 | 33.10 | 33.96 | 33.10 | 33.88 | 33.43 | 1.86% | 1,038,649 |
| Sep 19, 2025 | 34.05 | 34.14 | 33.23 | 33.26 | 32.82 | -2.32% | 6,210,772 |
| Sep 18, 2025 | 33.60 | 34.15 | 33.19 | 34.05 | 33.60 | 3.21% | 1,352,332 |
| Sep 17, 2025 | 32.99 | 33.49 | 32.63 | 32.99 | 32.55 | -0.24% | 808,237 |
| Sep 16, 2025 | 33.13 | 33.53 | 32.74 | 33.07 | 32.63 | -0.36% | 1,166,487 |
| Sep 15, 2025 | 33.45 | 33.75 | 33.07 | 33.19 | 32.75 | -0.18% | 1,725,900 |
| Sep 12, 2025 | 33.41 | 33.69 | 33.14 | 33.25 | 32.81 | -1.36% | 2,023,430 |
| Sep 11, 2025 | 32.85 | 34.03 | 32.57 | 33.71 | 33.26 | 1.94% | 2,051,846 |
| Sep 10, 2025 | 33.45 | 34.20 | 33.07 | 33.07 | 32.63 | -1.08% | 4,150,835 |
| Sep 9, 2025 | 33.39 | 34.29 | 33.35 | 33.43 | 32.99 | -0.89% | 5,479,729 |
| Sep 8, 2025 | 34.00 | 34.15 | 33.39 | 33.73 | 33.28 | -4.50% | 7,200,245 |
| Sep 5, 2025 | 36.35 | 36.55 | 35.14 | 35.32 | 34.85 | -3.29% | 1,431,386 |
| Sep 4, 2025 | 35.35 | 36.54 | 35.23 | 36.52 | 36.03 | 3.22% | 1,149,555 |
| Sep 3, 2025 | 35.67 | 36.06 | 35.29 | 35.38 | 34.91 | -0.65% | 1,009,337 |
| Sep 2, 2025 | 35.52 | 35.87 | 35.15 | 35.61 | 35.14 | -0.50% | 697,566 |
| Aug 29, 2025 | 36.10 | 36.25 | 35.69 | 35.79 | 35.31 | -0.42% | 716,394 |
| Aug 28, 2025 | 35.45 | 36.02 | 35.41 | 35.94 | 35.46 | 1.78% | 791,032 |
| Aug 27, 2025 | 34.82 | 35.58 | 34.82 | 35.31 | 34.84 | 1.64% | 1,242,769 |
| Aug 26, 2025 | 34.54 | 35.09 | 34.04 | 34.74 | 34.28 | 1.16% | 1,686,143 |
| Aug 25, 2025 | 35.87 | 36.08 | 34.22 | 34.34 | 33.88 | -4.08% | 1,041,782 |
| Aug 22, 2025 | 35.99 | 36.80 | 35.77 | 35.80 | 35.32 | -0.36% | 1,279,124 |
| Aug 21, 2025 | 36.91 | 36.99 | 35.71 | 35.93 | 35.45 | -2.55% | 2,007,481 |
| Aug 20, 2025 | 35.66 | 37.06 | 35.66 | 36.87 | 36.38 | 3.22% | 1,102,115 |
| Aug 19, 2025 | 35.59 | 36.11 | 35.57 | 35.72 | 35.25 | -0.47% | 1,091,848 |
| Aug 18, 2025 | 34.62 | 36.03 | 34.54 | 35.89 | 35.41 | 3.01% | 1,934,348 |
| Aug 15, 2025 | 35.14 | 35.20 | 34.34 | 34.84 | 34.38 | -0.80% | 1,274,745 |
| Aug 14, 2025 | 34.50 | 35.26 | 34.50 | 35.12 | 34.65 | 0.63% | 1,655,856 |
| Aug 13, 2025 | 34.84 | 34.97 | 34.24 | 34.90 | 34.44 | 0.61% | 1,904,122 |
| Aug 12, 2025 | 33.54 | 34.72 | 33.38 | 34.69 | 34.23 | 4.68% | 1,518,778 |
| Aug 11, 2025 | 32.65 | 33.79 | 32.50 | 33.14 | 32.70 | 2.06% | 1,772,127 |
| Aug 8, 2025 | 31.68 | 32.47 | 30.68 | 32.47 | 32.04 | 2.04% | 2,092,843 |
| Aug 7, 2025 | 33.00 | 33.40 | 31.47 | 31.82 | 31.40 | -0.47% | 3,759,840 |
| Aug 6, 2025 | 31.37 | 32.28 | 31.36 | 31.97 | 31.55 | 1.20% | 3,068,659 |
| Aug 5, 2025 | 31.65 | 31.72 | 30.06 | 31.59 | 31.17 | - | 10,519,414 |
| Aug 4, 2025 | 32.93 | 33.17 | 31.14 | 31.59 | 31.17 | 0.93% | 3,368,710 |
| Aug 1, 2025 | 32.00 | 32.00 | 30.63 | 31.30 | 30.44 | -3.19% | 1,576,923 |
| Jul 31, 2025 | 31.50 | 32.43 | 31.50 | 32.33 | 31.44 | 1.51% | 1,002,741 |
| Jul 30, 2025 | 31.66 | 32.18 | 31.49 | 31.85 | 30.98 | - | 884,975 |
| Jul 29, 2025 | 31.99 | 32.64 | 31.62 | 31.85 | 30.98 | 0.66% | 713,414 |
| Jul 28, 2025 | 31.61 | 31.89 | 31.41 | 31.64 | 30.77 | 1.18% | 1,012,019 |
| Jul 25, 2025 | 31.99 | 31.99 | 31.26 | 31.27 | 30.41 | -1.67% | 830,724 |
| Jul 24, 2025 | 31.70 | 32.02 | 31.51 | 31.80 | 30.93 | 0.66% | 762,824 |
| Jul 23, 2025 | 31.19 | 31.59 | 30.98 | 31.59 | 30.72 | 1.58% | 1,502,942 |
| Jul 22, 2025 | 31.26 | 31.56 | 31.00 | 31.10 | 30.25 | -1.21% | 1,140,231 |
| Jul 21, 2025 | 32.21 | 32.34 | 31.37 | 31.48 | 30.62 | -2.51% | 937,504 |
| Jul 18, 2025 | 32.26 | 32.43 | 31.58 | 32.29 | 31.40 | 2.02% | 879,716 |
| Jul 17, 2025 | 31.78 | 32.02 | 31.09 | 31.65 | 30.78 | -0.94% | 3,115,634 |