Natural Gas Services Group, Inc. (NGS)
NYSE: NGS · Real-Time Price · USD
32.18
-0.11 (-0.34%)
At close: Dec 5, 2025, 4:00 PM EST
32.26
+0.08 (0.25%)
After-hours: Dec 5, 2025, 7:00 PM EST
NGS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 32.45 | 32.93 | 32.02 | 32.18 | 32.18 | -0.34% | 57,460 |
| Dec 4, 2025 | 31.60 | 32.47 | 31.60 | 32.29 | 32.29 | 1.76% | 117,530 |
| Dec 3, 2025 | 30.98 | 31.73 | 30.89 | 31.73 | 31.73 | 3.46% | 98,701 |
| Dec 2, 2025 | 31.35 | 31.35 | 30.54 | 30.67 | 30.67 | -2.45% | 61,728 |
| Dec 1, 2025 | 30.96 | 32.05 | 30.96 | 31.44 | 31.44 | 1.52% | 86,535 |
| Nov 28, 2025 | 31.20 | 31.55 | 30.86 | 30.97 | 30.97 | -0.86% | 37,773 |
| Nov 26, 2025 | 31.26 | 31.58 | 30.94 | 31.24 | 31.24 | 0.10% | 58,545 |
| Nov 25, 2025 | 30.97 | 31.38 | 30.46 | 31.21 | 31.21 | 1.10% | 48,408 |
| Nov 24, 2025 | 30.19 | 31.07 | 30.10 | 30.87 | 30.87 | 2.76% | 71,739 |
| Nov 21, 2025 | 30.18 | 30.53 | 29.75 | 30.04 | 30.04 | -1.51% | 100,397 |
| Nov 20, 2025 | 31.36 | 32.03 | 30.41 | 30.50 | 30.50 | -1.58% | 198,305 |
| Nov 19, 2025 | 29.78 | 31.47 | 29.16 | 30.99 | 30.88 | 3.30% | 216,343 |
| Nov 18, 2025 | 30.20 | 30.49 | 29.15 | 30.00 | 29.89 | -0.66% | 61,866 |
| Nov 17, 2025 | 29.64 | 31.24 | 29.52 | 30.20 | 30.09 | 2.17% | 144,534 |
| Nov 14, 2025 | 29.35 | 29.73 | 28.99 | 29.56 | 29.46 | -0.07% | 46,980 |
| Nov 13, 2025 | 29.93 | 29.93 | 28.97 | 29.58 | 29.48 | -0.40% | 63,725 |
| Nov 12, 2025 | 29.14 | 30.65 | 28.20 | 29.70 | 29.59 | 5.36% | 106,872 |
| Nov 11, 2025 | 30.41 | 30.73 | 27.22 | 28.19 | 28.09 | -7.18% | 104,247 |
| Nov 10, 2025 | 29.50 | 30.48 | 28.73 | 30.37 | 30.26 | 3.97% | 132,304 |
| Nov 7, 2025 | 29.00 | 29.53 | 28.65 | 29.21 | 29.11 | 1.21% | 115,235 |
| Nov 6, 2025 | 28.05 | 29.00 | 27.98 | 28.86 | 28.76 | 2.45% | 72,556 |
| Nov 5, 2025 | 27.85 | 28.28 | 27.84 | 28.17 | 28.07 | 0.61% | 32,693 |
| Nov 4, 2025 | 27.77 | 28.39 | 27.77 | 28.00 | 27.90 | -0.36% | 39,420 |
| Nov 3, 2025 | 27.68 | 28.37 | 27.52 | 28.10 | 28.00 | 0.93% | 56,223 |
| Oct 31, 2025 | 27.95 | 27.95 | 27.53 | 27.84 | 27.74 | -0.14% | 28,595 |
| Oct 30, 2025 | 27.55 | 28.09 | 27.14 | 27.88 | 27.78 | 1.23% | 67,986 |
| Oct 29, 2025 | 27.28 | 27.82 | 27.05 | 27.54 | 27.44 | 0.44% | 48,867 |
| Oct 28, 2025 | 27.60 | 27.72 | 27.07 | 27.42 | 27.32 | -0.90% | 52,741 |
| Oct 27, 2025 | 28.14 | 28.14 | 27.53 | 27.67 | 27.57 | -0.14% | 35,407 |
| Oct 24, 2025 | 28.15 | 28.50 | 27.55 | 27.71 | 27.61 | -1.04% | 46,227 |
| Oct 23, 2025 | 28.00 | 28.62 | 27.91 | 28.00 | 27.90 | 1.38% | 39,907 |
| Oct 22, 2025 | 27.51 | 27.86 | 27.14 | 27.62 | 27.52 | 1.36% | 40,750 |
| Oct 21, 2025 | 27.46 | 27.77 | 26.73 | 27.25 | 27.15 | 0.11% | 49,350 |
| Oct 20, 2025 | 26.06 | 27.35 | 26.05 | 27.22 | 27.12 | 5.30% | 49,535 |
| Oct 17, 2025 | 26.03 | 26.24 | 25.72 | 25.85 | 25.76 | -0.92% | 35,661 |
| Oct 16, 2025 | 26.37 | 26.63 | 25.71 | 26.09 | 26.00 | -1.25% | 47,387 |
| Oct 15, 2025 | 26.26 | 26.76 | 25.73 | 26.42 | 26.33 | 0.69% | 31,755 |
| Oct 14, 2025 | 25.80 | 26.55 | 25.80 | 26.24 | 26.15 | 0.23% | 41,036 |
| Oct 13, 2025 | 25.97 | 26.32 | 25.53 | 26.18 | 26.09 | 1.95% | 38,765 |
| Oct 10, 2025 | 26.98 | 27.01 | 25.54 | 25.68 | 25.59 | -5.24% | 66,145 |
| Oct 9, 2025 | 27.62 | 27.83 | 26.88 | 27.10 | 27.00 | -2.31% | 38,918 |
| Oct 8, 2025 | 27.40 | 27.88 | 27.04 | 27.74 | 27.64 | 1.99% | 41,363 |
| Oct 7, 2025 | 27.11 | 27.24 | 26.57 | 27.20 | 27.10 | 0.07% | 41,821 |
| Oct 6, 2025 | 27.13 | 27.36 | 26.75 | 27.18 | 27.08 | 0.33% | 38,522 |
| Oct 3, 2025 | 27.08 | 27.52 | 26.55 | 27.09 | 26.99 | 1.31% | 78,264 |
| Oct 2, 2025 | 28.08 | 28.08 | 26.50 | 26.74 | 26.65 | -4.77% | 63,563 |
| Oct 1, 2025 | 27.71 | 28.44 | 27.65 | 28.08 | 27.98 | 0.32% | 46,361 |
| Sep 30, 2025 | 28.11 | 28.14 | 27.61 | 27.99 | 27.89 | -1.55% | 165,394 |
| Sep 29, 2025 | 28.78 | 28.84 | 28.06 | 28.43 | 28.33 | -1.22% | 69,088 |
| Sep 26, 2025 | 28.50 | 28.92 | 28.25 | 28.78 | 28.68 | 1.27% | 58,137 |
| Sep 25, 2025 | 28.17 | 28.50 | 27.98 | 28.42 | 28.32 | 0.74% | 48,727 |
| Sep 24, 2025 | 28.05 | 28.50 | 27.94 | 28.21 | 28.11 | -0.14% | 71,082 |
| Sep 23, 2025 | 27.43 | 28.40 | 27.32 | 28.25 | 28.15 | 3.44% | 97,789 |
| Sep 22, 2025 | 27.00 | 27.45 | 26.55 | 27.31 | 27.21 | 0.92% | 47,169 |
| Sep 19, 2025 | 27.32 | 27.50 | 26.64 | 27.06 | 26.96 | -1.02% | 151,460 |
| Sep 18, 2025 | 27.06 | 27.51 | 26.90 | 27.34 | 27.24 | 2.05% | 67,390 |
| Sep 17, 2025 | 27.14 | 27.64 | 26.66 | 26.79 | 26.69 | -1.65% | 46,453 |
| Sep 16, 2025 | 27.04 | 27.50 | 26.83 | 27.24 | 27.14 | 0.63% | 32,206 |
| Sep 15, 2025 | 26.87 | 27.46 | 26.51 | 27.07 | 26.97 | 1.46% | 53,216 |
| Sep 12, 2025 | 26.60 | 26.81 | 26.25 | 26.68 | 26.59 | 0.34% | 58,400 |
| Sep 11, 2025 | 26.44 | 26.75 | 26.43 | 26.59 | 26.50 | 0.11% | 36,626 |
| Sep 10, 2025 | 26.34 | 26.74 | 25.95 | 26.56 | 26.47 | 0.61% | 36,957 |
| Sep 9, 2025 | 26.42 | 26.89 | 26.25 | 26.40 | 26.31 | 1.58% | 39,509 |
| Sep 8, 2025 | 26.59 | 26.78 | 25.93 | 25.99 | 25.90 | -1.92% | 55,590 |
| Sep 5, 2025 | 26.97 | 26.97 | 26.39 | 26.50 | 26.41 | -2.21% | 45,560 |
| Sep 4, 2025 | 26.39 | 27.14 | 26.15 | 27.10 | 27.00 | 3.28% | 61,633 |
| Sep 3, 2025 | 26.20 | 26.45 | 25.97 | 26.24 | 26.15 | -0.87% | 50,056 |
| Sep 2, 2025 | 25.90 | 26.70 | 25.83 | 26.47 | 26.38 | 1.19% | 56,712 |
| Aug 29, 2025 | 26.54 | 26.54 | 25.98 | 26.16 | 26.07 | -1.28% | 34,662 |
| Aug 28, 2025 | 25.93 | 26.54 | 25.49 | 26.50 | 26.41 | 1.81% | 43,419 |
| Aug 27, 2025 | 25.27 | 26.08 | 25.25 | 26.03 | 25.94 | 2.56% | 44,462 |
| Aug 26, 2025 | 25.33 | 26.04 | 25.05 | 25.38 | 25.29 | 0.67% | 85,584 |
| Aug 25, 2025 | 26.50 | 26.64 | 25.12 | 25.21 | 25.12 | -5.51% | 56,575 |
| Aug 22, 2025 | 25.99 | 26.88 | 25.84 | 26.68 | 26.59 | 3.13% | 87,696 |
| Aug 21, 2025 | 25.43 | 26.00 | 25.11 | 25.87 | 25.78 | 1.73% | 38,853 |
| Aug 20, 2025 | 25.26 | 25.52 | 24.84 | 25.43 | 25.34 | 1.15% | 33,519 |
| Aug 19, 2025 | 25.00 | 25.27 | 24.73 | 25.14 | 25.05 | -0.40% | 45,781 |
| Aug 18, 2025 | 24.36 | 25.42 | 24.26 | 25.24 | 25.15 | 3.36% | 46,018 |
| Aug 15, 2025 | 24.36 | 25.14 | 24.13 | 24.42 | 24.33 | 0.25% | 95,280 |
| Aug 14, 2025 | 25.43 | 25.43 | 23.96 | 24.36 | 24.27 | -4.81% | 74,646 |
| Aug 13, 2025 | 25.24 | 25.60 | 24.92 | 25.59 | 25.50 | 2.28% | 58,257 |
| Aug 12, 2025 | 25.17 | 26.00 | 23.17 | 25.02 | 24.93 | -1.30% | 124,113 |
| Aug 11, 2025 | 25.24 | 25.43 | 24.81 | 25.35 | 25.26 | 2.30% | 69,237 |
| Aug 8, 2025 | 24.28 | 24.81 | 24.07 | 24.78 | 24.69 | 2.95% | 47,823 |
| Aug 7, 2025 | 24.63 | 24.63 | 23.89 | 24.07 | 23.88 | -1.19% | 46,746 |
| Aug 6, 2025 | 24.49 | 24.61 | 24.27 | 24.36 | 24.17 | 0.21% | 31,884 |
| Aug 5, 2025 | 24.11 | 24.39 | 23.65 | 24.31 | 24.12 | 0.79% | 50,251 |
| Aug 4, 2025 | 23.30 | 24.24 | 23.05 | 24.12 | 23.93 | 3.56% | 50,997 |
| Aug 1, 2025 | 23.88 | 23.96 | 22.72 | 23.29 | 23.11 | -3.32% | 110,808 |
| Jul 31, 2025 | 23.88 | 24.53 | 23.84 | 24.09 | 23.90 | -0.37% | 41,975 |
| Jul 30, 2025 | 24.61 | 24.84 | 23.83 | 24.18 | 23.99 | -1.83% | 39,750 |
| Jul 29, 2025 | 24.73 | 24.73 | 24.10 | 24.63 | 24.44 | 0.65% | 38,856 |
| Jul 28, 2025 | 24.60 | 25.13 | 24.39 | 24.47 | 24.28 | 0.49% | 41,305 |
| Jul 25, 2025 | 24.44 | 24.79 | 24.10 | 24.35 | 24.16 | 0.29% | 67,691 |
| Jul 24, 2025 | 24.25 | 24.56 | 24.21 | 24.28 | 24.09 | -0.65% | 36,482 |
| Jul 23, 2025 | 24.05 | 24.71 | 24.05 | 24.44 | 24.25 | 1.62% | 52,536 |
| Jul 22, 2025 | 23.68 | 24.19 | 23.62 | 24.05 | 23.87 | 0.75% | 44,265 |
| Jul 21, 2025 | 24.56 | 24.62 | 23.80 | 23.87 | 23.69 | -2.13% | 51,938 |
| Jul 18, 2025 | 24.78 | 24.78 | 24.19 | 24.39 | 24.20 | -0.77% | 40,583 |
| Jul 17, 2025 | 24.05 | 24.61 | 23.73 | 24.58 | 24.39 | 2.59% | 52,631 |