Kodiak Gas Services, Inc. (KGS)
NYSE: KGS · Real-Time Price · USD
76.27
+2.31 (3.12%)
At close: Jun 26, 2026, 4:00 PM EDT
76.00
-0.27 (-0.35%)
After-hours: Jun 26, 2026, 7:32 PM EDT
Kodiak Gas Services Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 26, 2026 | 73.44 | 76.27 | 72.50 | 76.27 | 76.27 | 3.12% | 6,653,633 |
| Jun 25, 2026 | 70.23 | 74.59 | 70.23 | 73.96 | 73.96 | 4.69% | 2,327,336 |
| Jun 24, 2026 | 70.13 | 72.06 | 69.68 | 70.65 | 70.65 | -1.45% | 1,490,242 |
| Jun 23, 2026 | 68.83 | 71.81 | 68.00 | 71.69 | 71.69 | 1.37% | 1,602,879 |
| Jun 22, 2026 | 69.16 | 70.75 | 68.88 | 70.72 | 70.72 | 2.23% | 1,995,858 |
| Jun 18, 2026 | 66.74 | 69.40 | 65.38 | 69.18 | 69.18 | 3.95% | 3,789,270 |
| Jun 17, 2026 | 67.78 | 68.00 | 66.16 | 66.55 | 66.55 | -1.94% | 1,454,986 |
| Jun 16, 2026 | 68.62 | 69.09 | 67.31 | 67.87 | 67.87 | -1.99% | 1,415,946 |
| Jun 15, 2026 | 68.64 | 69.62 | 67.72 | 69.25 | 69.25 | 0.25% | 1,944,421 |
| Jun 12, 2026 | 67.20 | 70.31 | 66.74 | 69.08 | 69.08 | 2.92% | 1,507,311 |
| Jun 11, 2026 | 67.67 | 68.73 | 66.92 | 67.12 | 67.12 | 0.95% | 1,254,494 |
| Jun 10, 2026 | 66.95 | 68.00 | 66.28 | 66.49 | 66.49 | -0.88% | 1,747,388 |
| Jun 9, 2026 | 67.83 | 68.05 | 65.75 | 67.08 | 67.08 | -0.81% | 1,058,020 |
| Jun 8, 2026 | 66.39 | 68.11 | 65.63 | 67.63 | 67.63 | 3.87% | 1,905,069 |
| Jun 5, 2026 | 67.55 | 67.74 | 64.89 | 65.11 | 65.11 | -4.40% | 1,181,765 |
| Jun 4, 2026 | 67.18 | 68.44 | 66.60 | 68.11 | 68.11 | 1.13% | 1,279,442 |
| Jun 3, 2026 | 67.45 | 68.80 | 66.99 | 67.35 | 67.35 | 0.24% | 1,564,696 |
| Jun 2, 2026 | 65.64 | 67.92 | 65.62 | 67.19 | 67.19 | 2.94% | 1,431,528 |
| Jun 1, 2026 | 66.63 | 67.07 | 64.82 | 65.27 | 65.27 | -2.36% | 1,319,361 |
| May 29, 2026 | 68.73 | 68.87 | 66.78 | 66.85 | 66.85 | -2.90% | 1,715,232 |
| May 28, 2026 | 69.98 | 70.05 | 68.14 | 68.85 | 68.85 | -2.33% | 1,816,068 |
| May 27, 2026 | 73.03 | 73.03 | 69.87 | 70.49 | 70.49 | -4.29% | 1,915,151 |
| May 26, 2026 | 73.98 | 75.23 | 73.29 | 73.65 | 73.65 | -0.08% | 1,542,599 |
| May 22, 2026 | 73.10 | 73.75 | 71.78 | 73.71 | 73.71 | 1.82% | 986,795 |
| May 21, 2026 | 73.93 | 74.61 | 72.05 | 72.39 | 72.39 | -1.31% | 2,154,338 |
| May 20, 2026 | 76.31 | 77.68 | 73.10 | 73.35 | 73.35 | -3.35% | 2,264,487 |
| May 19, 2026 | 75.39 | 76.44 | 74.73 | 75.89 | 75.89 | 0.15% | 2,091,528 |
| May 18, 2026 | 74.05 | 76.11 | 73.50 | 75.78 | 75.78 | 3.81% | 3,895,790 |
| May 15, 2026 | 73.47 | 74.29 | 72.60 | 73.49 | 73.00 | -1.00% | 5,231,108 |
| May 14, 2026 | 72.03 | 75.19 | 71.61 | 74.23 | 73.74 | -1.99% | 7,436,635 |
| May 13, 2026 | 76.50 | 76.50 | 73.89 | 75.74 | 75.23 | 0.80% | 1,308,493 |
| May 12, 2026 | 75.89 | 76.28 | 73.74 | 75.14 | 74.64 | -0.50% | 1,448,409 |
| May 11, 2026 | 73.63 | 76.68 | 71.78 | 75.52 | 75.02 | 8.43% | 3,437,112 |
| May 8, 2026 | 70.50 | 71.04 | 68.47 | 69.65 | 69.19 | -0.88% | 1,819,461 |
| May 7, 2026 | 70.00 | 70.81 | 68.03 | 70.27 | 69.80 | -1.58% | 2,324,961 |
| May 6, 2026 | 69.57 | 71.92 | 68.42 | 71.40 | 70.92 | 0.71% | 2,129,418 |
| May 5, 2026 | 68.26 | 71.25 | 68.15 | 70.90 | 70.43 | 4.11% | 1,545,883 |
| May 4, 2026 | 69.25 | 69.25 | 66.96 | 68.10 | 67.65 | -0.64% | 1,162,571 |
| May 1, 2026 | 67.79 | 68.67 | 67.34 | 68.54 | 68.08 | 1.09% | 1,306,199 |
| Apr 30, 2026 | 66.58 | 68.24 | 66.46 | 67.80 | 67.35 | 1.50% | 1,942,521 |
| Apr 29, 2026 | 67.42 | 67.70 | 65.85 | 66.80 | 66.35 | 0.13% | 855,102 |
| Apr 28, 2026 | 66.77 | 67.32 | 65.86 | 66.71 | 66.27 | 0.88% | 857,493 |
| Apr 27, 2026 | 66.30 | 66.72 | 65.61 | 66.13 | 65.69 | 0.23% | 649,202 |
| Apr 24, 2026 | 64.60 | 66.16 | 64.43 | 65.98 | 65.54 | 1.79% | 708,088 |
| Apr 23, 2026 | 64.26 | 65.60 | 64.26 | 64.82 | 64.39 | 1.41% | 1,134,390 |
| Apr 22, 2026 | 63.49 | 64.08 | 63.21 | 63.92 | 63.49 | 1.48% | 633,732 |
| Apr 21, 2026 | 63.95 | 65.17 | 62.10 | 62.99 | 62.57 | -0.68% | 1,362,628 |
| Apr 20, 2026 | 62.85 | 63.83 | 62.31 | 63.42 | 63.00 | 0.27% | 1,357,868 |
| Apr 17, 2026 | 61.15 | 63.56 | 60.36 | 63.25 | 62.83 | 1.62% | 1,844,097 |
| Apr 16, 2026 | 61.19 | 62.40 | 61.01 | 62.24 | 61.83 | 1.02% | 909,697 |
| Apr 15, 2026 | 61.79 | 63.11 | 61.50 | 61.61 | 61.20 | -0.88% | 1,058,372 |
| Apr 14, 2026 | 62.75 | 63.62 | 61.54 | 62.16 | 61.75 | -0.94% | 914,722 |
| Apr 13, 2026 | 61.36 | 62.85 | 60.80 | 62.75 | 62.33 | 3.26% | 1,443,866 |
| Apr 10, 2026 | 60.34 | 61.45 | 59.81 | 60.77 | 60.36 | 0.65% | 1,035,400 |
| Apr 9, 2026 | 60.18 | 61.48 | 60.18 | 60.38 | 59.98 | 0.25% | 1,083,928 |
| Apr 8, 2026 | 59.01 | 60.40 | 58.00 | 60.23 | 59.83 | 1.79% | 961,731 |
| Apr 7, 2026 | 58.19 | 59.70 | 58.19 | 59.17 | 58.78 | 1.63% | 803,894 |
| Apr 6, 2026 | 57.72 | 58.35 | 57.17 | 58.22 | 57.83 | 0.48% | 674,461 |
| Apr 2, 2026 | 57.61 | 58.70 | 57.45 | 57.94 | 57.55 | 0.07% | 796,892 |
| Apr 1, 2026 | 57.19 | 58.51 | 56.51 | 57.90 | 57.51 | -0.72% | 1,285,193 |
| Mar 31, 2026 | 58.39 | 58.99 | 57.68 | 58.32 | 57.93 | 1.50% | 1,769,681 |
| Mar 30, 2026 | 59.01 | 59.06 | 56.97 | 57.46 | 57.08 | -1.73% | 1,557,921 |
| Mar 27, 2026 | 58.57 | 59.62 | 58.11 | 58.47 | 58.08 | -0.46% | 983,726 |
| Mar 26, 2026 | 58.92 | 59.33 | 58.26 | 58.74 | 58.35 | -0.64% | 783,141 |
| Mar 25, 2026 | 58.83 | 59.66 | 58.63 | 59.12 | 58.73 | - | 915,995 |
| Mar 24, 2026 | 58.33 | 60.07 | 57.67 | 59.12 | 58.73 | 1.06% | 1,186,889 |
| Mar 23, 2026 | 55.69 | 58.87 | 55.38 | 58.50 | 58.11 | 4.65% | 1,500,572 |
| Mar 20, 2026 | 57.91 | 57.91 | 55.72 | 55.90 | 55.53 | -2.46% | 1,836,786 |
| Mar 19, 2026 | 55.73 | 57.63 | 55.35 | 57.31 | 56.93 | 3.19% | 1,397,403 |
| Mar 18, 2026 | 56.28 | 56.28 | 54.89 | 55.54 | 55.17 | -0.87% | 930,895 |
| Mar 17, 2026 | 55.75 | 56.55 | 54.95 | 56.03 | 55.66 | 1.63% | 1,050,401 |
| Mar 16, 2026 | 53.90 | 55.34 | 53.90 | 55.13 | 54.76 | 1.72% | 1,015,470 |
| Mar 13, 2026 | 54.39 | 55.10 | 53.68 | 54.20 | 53.84 | -0.28% | 904,947 |
| Mar 12, 2026 | 57.10 | 57.10 | 54.21 | 54.35 | 53.99 | -4.18% | 1,363,960 |
| Mar 11, 2026 | 55.98 | 57.65 | 55.17 | 56.72 | 56.34 | 0.42% | 948,024 |
| Mar 10, 2026 | 56.07 | 56.93 | 55.48 | 56.48 | 56.10 | 1.06% | 1,459,976 |
| Mar 9, 2026 | 55.37 | 55.95 | 54.46 | 55.89 | 55.52 | 1.07% | 1,100,510 |
| Mar 6, 2026 | 56.82 | 56.90 | 55.10 | 55.30 | 54.93 | -1.95% | 1,302,864 |
| Mar 5, 2026 | 58.03 | 58.50 | 55.74 | 56.40 | 56.02 | -3.03% | 1,639,605 |
| Mar 4, 2026 | 56.77 | 58.40 | 56.42 | 58.16 | 57.77 | 0.87% | 1,291,781 |
| Mar 3, 2026 | 56.96 | 58.20 | 55.39 | 57.66 | 57.28 | 1.41% | 2,106,227 |
| Mar 2, 2026 | 56.00 | 57.90 | 54.25 | 56.86 | 56.48 | 4.20% | 2,045,821 |
| Feb 27, 2026 | 54.47 | 55.49 | 54.11 | 54.57 | 54.21 | -0.51% | 2,325,422 |
| Feb 26, 2026 | 53.21 | 55.21 | 52.81 | 54.85 | 54.48 | 3.98% | 2,978,656 |
| Feb 25, 2026 | 51.98 | 53.15 | 51.19 | 52.75 | 52.40 | 3.19% | 2,257,600 |
| Feb 24, 2026 | 50.35 | 51.38 | 49.79 | 51.12 | 50.78 | 1.67% | 1,158,981 |
| Feb 23, 2026 | 50.62 | 51.62 | 49.29 | 50.28 | 49.94 | -0.69% | 1,447,510 |
| Feb 20, 2026 | 49.73 | 50.74 | 48.95 | 50.63 | 50.29 | 1.26% | 1,249,439 |
| Feb 19, 2026 | 50.82 | 51.25 | 49.56 | 50.00 | 49.67 | -0.93% | 2,301,627 |
| Feb 18, 2026 | 51.37 | 51.50 | 50.31 | 50.47 | 50.13 | -0.96% | 1,324,500 |
| Feb 17, 2026 | 50.73 | 51.18 | 49.36 | 50.96 | 50.62 | 1.35% | 1,393,843 |
| Feb 13, 2026 | 49.60 | 50.68 | 49.00 | 50.28 | 49.94 | 1.07% | 2,613,441 |
| Feb 12, 2026 | 52.18 | 52.34 | 49.78 | 50.24 | 49.42 | -3.68% | 2,387,499 |
| Feb 11, 2026 | 52.05 | 52.70 | 50.78 | 52.16 | 51.31 | 2.09% | 1,907,031 |
| Feb 10, 2026 | 51.52 | 52.00 | 50.80 | 51.09 | 50.25 | -0.18% | 1,966,833 |
| Feb 9, 2026 | 49.88 | 51.59 | 49.73 | 51.18 | 50.34 | 2.54% | 2,023,762 |
| Feb 6, 2026 | 48.01 | 50.34 | 47.81 | 49.91 | 49.09 | 5.50% | 3,375,250 |
| Feb 5, 2026 | 43.70 | 47.40 | 43.13 | 47.31 | 46.54 | 11.58% | 4,702,365 |
| Feb 4, 2026 | 42.31 | 42.55 | 41.02 | 42.40 | 41.71 | 1.10% | 893,856 |
| Feb 3, 2026 | 41.76 | 42.20 | 41.46 | 41.94 | 41.25 | 0.96% | 949,061 |