Kodiak Gas Services Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 28, 2026	66.77	67.32	65.86	66.71	66.71	0.88%	847,327
Apr 27, 2026	66.30	66.72	65.61	66.13	66.13	0.23%	649,122
Apr 24, 2026	64.60	66.16	64.43	65.98	65.98	1.79%	687,241
Apr 23, 2026	64.26	65.60	64.26	64.82	64.82	1.41%	1,130,298
Apr 22, 2026	63.49	64.08	63.21	63.92	63.92	1.48%	629,124
Apr 21, 2026	63.95	65.17	62.10	62.99	62.99	-0.68%	1,324,968
Apr 20, 2026	62.85	63.83	62.31	63.42	63.42	0.27%	1,187,300
Apr 17, 2026	61.15	63.56	60.36	63.25	63.25	1.62%	1,842,125
Apr 16, 2026	61.19	62.40	61.01	62.24	62.24	1.02%	909,659
Apr 15, 2026	61.79	63.11	61.50	61.61	61.61	-0.88%	987,228
Apr 14, 2026	62.75	63.62	61.54	62.16	62.16	-0.94%	914,570
Apr 13, 2026	61.36	62.85	60.80	62.75	62.75	3.26%	1,443,613
Apr 10, 2026	60.34	61.45	59.81	60.77	60.77	0.65%	1,034,681
Apr 9, 2026	60.18	61.48	60.18	60.38	60.38	0.25%	1,083,425
Apr 8, 2026	59.01	60.40	58.00	60.23	60.23	1.79%	961,569
Apr 7, 2026	58.19	59.70	58.19	59.17	59.17	1.63%	802,851
Apr 6, 2026	57.72	58.35	57.17	58.22	58.22	0.48%	674,435
Apr 2, 2026	57.61	58.70	57.45	57.94	57.94	0.07%	822,706
Apr 1, 2026	57.19	58.51	56.51	57.90	57.90	-0.72%	1,221,078
Mar 31, 2026	58.39	58.99	57.68	58.32	58.32	1.50%	1,735,986
Mar 30, 2026	59.01	59.06	56.97	57.46	57.46	-1.73%	1,556,092
Mar 27, 2026	58.57	59.62	58.11	58.47	58.47	-0.46%	983,726
Mar 26, 2026	58.92	59.33	58.26	58.74	58.74	-0.64%	783,090
Mar 25, 2026	58.83	59.66	58.63	59.12	59.12	-	915,122
Mar 24, 2026	58.33	60.07	57.67	59.12	59.12	1.06%	1,186,792
Mar 23, 2026	55.69	58.87	55.38	58.50	58.50	4.65%	1,500,537
Mar 20, 2026	57.91	57.91	55.72	55.90	55.90	-2.46%	1,743,037
Mar 19, 2026	55.73	57.63	55.35	57.31	57.31	3.19%	1,382,758
Mar 18, 2026	56.28	56.28	54.89	55.54	55.54	-0.87%	930,854
Mar 17, 2026	55.75	56.55	54.95	56.03	56.03	1.63%	1,050,391
Mar 16, 2026	53.90	55.34	53.90	55.13	55.13	1.72%	956,409
Mar 13, 2026	54.39	55.10	53.68	54.20	54.20	-0.28%	875,869
Mar 12, 2026	57.10	57.10	54.21	54.35	54.35	-4.18%	1,351,308
Mar 11, 2026	55.98	57.65	55.17	56.72	56.72	0.42%	919,205
Mar 10, 2026	56.07	56.93	55.48	56.48	56.48	1.06%	1,459,974
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