NYSE : KGS
Kodiak Gas Services, Inc. — Price history
Energy · Oil & Gas Equipment & Services · United States
Last price 46.86 USD (Oct 30, 2026, 4:00 PM EST) · Market cap 4.74B
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
Kodiak Gas Services, Inc. (KGS) closed at 46.86 USD on 2026-10-30. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-10-30 | 46.73 | 47.61 | 46.08 | 46.86 | 1,597,959 | -2.80% |
| 2026-10-29 | 48.01 | 49.05 | 47.87 | 48.21 | 1,040,441 | +0.23% |
| 2026-10-28 | 48.43 | 48.76 | 46.36 | 48.1 | 1,538,663 | +1.37% |
| 2026-10-27 | 46.43 | 48.26 | 45.765 | 47.45 | 1,999,284 | +4.40% |
| 2026-10-26 | 44.44 | 46.21 | 44.2 | 45.45 | 1,663,446 | +2.57% |
| 2026-10-23 | 44.07 | 45.5 | 43.5 | 44.31 | 1,958,667 | +0.54% |
| 2026-10-22 | 49.65 | 49.65 | 43.855 | 44.07 | 2,867,873 | -10.10% |
| 2026-10-21 | 48.07 | 49.33 | 47.31 | 49.02 | 1,819,671 | +3.35% |
| 2026-10-20 | 47.27 | 48.32 | 46.345 | 47.43 | 1,962,278 | +0.57% |
| 2026-10-19 | 48.18 | 48.53 | 46.56 | 47.16 | 1,368,456 | -0.11% |
| 2026-10-16 | 48.16 | 48.16 | 46.77 | 47.21 | 1,630,573 | -1.25% |
| 2026-10-15 | 49.32 | 49.32 | 47.02 | 47.81 | 2,136,654 | -4.51% |
| 2026-10-14 | 51.84 | 52.4 | 48.84 | 50.07 | 2,889,855 | -3.71% |
| 2026-10-13 | 51.65 | 52.565 | 49.61 | 52 | 2,775,831 | -0.93% |
| 2026-10-12 | 53.25 | 54.035 | 51.8 | 52.49 | 1,154,540 | -1.83% |
| 2026-10-09 | 54.37 | 54.8 | 53.38 | 53.47 | 823,101 | -0.19% |
| 2026-10-08 | 54.76 | 55.025 | 53.16 | 53.57 | 1,926,882 | -1.96% |
| 2026-10-07 | 55.44 | 55.85 | 53.73 | 54.64 | 1,655,874 | -2.24% |
| 2026-10-06 | 53.81 | 56.21 | 52.92 | 55.89 | 1,474,328 | +4.35% |
| 2026-10-05 | 55 | 55.345 | 52.74 | 53.56 | 1,813,585 | -1.42% |
| 2026-10-02 | 53.91 | 56.05 | 53.755 | 54.33 | 1,354,388 | +1.44% |
| 2026-10-01 | 53 | 53.925 | 52.515 | 53.56 | 990,179 | +1.11% |
| 2026-09-30 | 51.87 | 53.42 | 51.03 | 52.97 | 1,491,156 | +2.36% |
| 2026-09-29 | 52.45 | 53.48 | 51.15 | 51.75 | 2,225,314 | -1.84% |
| 2026-09-28 | 53.62 | 53.64 | 51.92 | 52.72 | 1,600,484 | -0.36% |
| 2026-09-25 | 52.22 | 53.795 | 52.22 | 52.91 | 1,524,797 | +0.19% |
| 2026-09-24 | 53.38 | 53.8 | 51.55 | 52.81 | 1,645,135 | -0.92% |
| 2026-09-23 | 54.38 | 54.42 | 52.96 | 53.3 | 2,491,850 | -2.54% |
| 2026-09-22 | 55.7 | 57.6 | 54.3 | 54.69 | 1,883,458 | -2.76% |
| 2026-09-21 | 59.02 | 59.03 | 56.24 | 56.24 | 1,829,815 | -4.24% |
| 2026-09-18 | 58.38 | 59.98 | 58.14 | 58.73 | 3,765,582 | +0.77% |
| 2026-09-17 | 58.91 | 60.25 | 58.28 | 58.28 | 1,970,796 | -0.22% |
| 2026-09-16 | 58 | 60.29 | 57.71 | 58.41 | 2,133,902 | +1.23% |
| 2026-09-15 | 57.21 | 57.945 | 56.265 | 57.7 | 1,956,132 | +1.91% |
| 2026-09-14 | 61.27 | 61.85 | 56.37 | 56.62 | 3,244,770 | -11.32% |
| 2026-09-11 | 64.02 | 64.575 | 62.92 | 63.85 | 1,171,768 | +2.16% |
| 2026-09-10 | 64.01 | 64.3 | 62.4 | 62.5 | 1,397,477 | -2.42% |
| 2026-09-09 | 64.99 | 65.17 | 62.75 | 64.05 | 1,268,105 | -0.14% |
| 2026-09-08 | 63.31 | 64.73 | 62.935 | 64.14 | 1,633,509 | +2.48% |
| 2026-09-04 | 61.96 | 62.67 | 61.015 | 62.59 | 1,202,480 | +1.44% |
| 2026-09-03 | 60.86 | 62.901 | 60.48 | 61.7 | 1,482,175 | +0.44% |
| 2026-09-02 | 59.15 | 62.27 | 58.47 | 61.43 | 1,681,180 | +3.16% |
| 2026-09-01 | 58.62 | 60.55 | 57.33 | 59.55 | 1,553,525 | +1.33% |
| 2026-08-31 | 58.81 | 59.01 | 57.495 | 58.77 | 930,427 | +1.91% |
| 2026-08-28 | 60.02 | 60.24 | 57.54 | 57.67 | 1,352,623 | -4.14% |
| 2026-08-27 | 60.38 | 60.76 | 58.18 | 60.16 | 1,500,419 | -0.51% |
| 2026-08-26 | 59.01 | 61.06 | 58.18 | 60.47 | 2,181,683 | +2.61% |
| 2026-08-25 | 59.89 | 61.39 | 58.62 | 58.93 | 2,338,153 | -0.42% |
| 2026-08-24 | 61.3 | 61.495 | 59.06 | 59.18 | 1,674,333 | -3.71% |
| 2026-08-21 | 60.89 | 61.72 | 57.93 | 61.46 | 2,282,100 | +1.42% |
| 2026-08-20 | 60.6 | 61.975 | 59.79 | 60.6 | 1,645,915 | +0.95% |
| 2026-08-19 | 63.61 | 63.745 | 59.427 | 60.03 | 1,612,383 | -4.53% |
| 2026-08-18 | 65.56 | 66.43 | 62.86 | 62.88 | 1,568,509 | -4.90% |
| 2026-08-17 | 65.38 | 66.17 | 64.99 | 66.12 | 1,629,540 | +1.94% |
| 2026-08-14 | 62.33 | 65.49 | 62.2 | 65.35 | 1,379,627 | +4.74% |
| 2026-08-13 | 62.19 | 63.66 | 61.7 | 62.39 | 1,038,618 | +0.53% |
| 2026-08-12 | 62.32 | 63.35 | 61.56 | 62.06 | 1,445,300 | +1.57% |
| 2026-08-11 | 61.93 | 63.23 | 60.865 | 61.1 | 1,360,756 | -0.65% |
| 2026-08-10 | 60.41 | 61.69 | 59.72 | 61.5 | 1,534,545 | +2.67% |
| 2026-08-07 | 53.9 | 61.02 | 53.9 | 59.9 | 3,005,481 | +5.35% |
| 2026-08-06 | 58.68 | 59.3 | 56.61 | 56.86 | 1,215,295 | -1.71% |
| 2026-08-05 | 58.63 | 59.36 | 57.305 | 57.85 | 1,191,157 | -2.84% |
| 2026-08-04 | 58.41 | 59.814 | 57.96 | 59.54 | 1,267,737 | +2.55% |
| 2026-08-03 | 57.8 | 58.39 | 56.17 | 58.06 | 1,641,568 | -1.11% |
| 2026-07-31 | 59.41 | 59.69 | 57.72 | 58.71 | 1,822,855 | +0.77% |
| 2026-07-30 | 56.555 | 59.425 | 56.555 | 58.26 | 2,684,439 | +5.93% |
| 2026-07-29 | 58.52 | 58.99 | 54.89 | 55 | 2,234,387 | -2.67% |
| 2026-07-28 | 57.96 | 57.96 | 54.515 | 56.51 | 1,885,986 | -2.13% |
| 2026-07-27 | 59.02 | 60.982 | 56.91 | 57.74 | 2,305,232 | -2.27% |
| 2026-07-24 | 66 | 66.66 | 58.39 | 59.08 | 3,021,532 | -9.50% |
| 2026-07-23 | 67.53 | 67.78 | 63.59 | 65.28 | 1,629,289 | -2.57% |
| 2026-07-22 | 66.96 | 67.84 | 66.56 | 67 | 852,245 | +0.16% |
| 2026-07-21 | 65.03 | 67.15 | 64.185 | 66.89 | 1,122,590 | +3.79% |
| 2026-07-20 | 65.77 | 66 | 64.36 | 64.45 | 1,398,452 | -1.14% |
| 2026-07-17 | 64.66 | 65.3 | 63.36 | 65.19 | 1,860,852 | -1.14% |
| 2026-07-16 | 67.02 | 67.64 | 64.905 | 65.94 | 1,186,986 | -2.44% |
| 2026-07-15 | 68.885 | 69.85 | 67.015 | 67.59 | 1,719,492 | -2.17% |
| 2026-07-14 | 68.31 | 69.54 | 67.32 | 69.09 | 1,636,891 | +3.77% |
| 2026-07-13 | 68.58 | 68.58 | 65.86 | 66.58 | 1,362,104 | -1.86% |
| 2026-07-10 | 66.81 | 67.93 | 66.17 | 67.84 | 1,219,509 | +0.98% |
| 2026-07-09 | 69.51 | 70.6 | 66.73 | 67.18 | 2,012,409 | -3.84% |
| 2026-07-08 | 68.36 | 70.27 | 67.54 | 69.86 | 1,715,262 | +2.72% |
| 2026-07-07 | 65.98 | 68.25 | 65.53 | 68.01 | 1,712,112 | +2.69% |
| 2026-07-06 | 67.32 | 69.623 | 66.18 | 66.23 | 1,867,356 | -2.52% |
| 2026-07-02 | 73.01 | 73.49 | 67.27 | 67.94 | 1,730,339 | -6.16% |
| 2026-07-01 | 74.91 | 75.305 | 72.27 | 72.4 | 1,937,500 | -3.63% |
| 2026-06-30 | 74.85 | 77.015 | 74.565 | 75.13 | 1,999,521 | +0.94% |
| 2026-06-29 | 73.98 | 76.3 | 73.055 | 74.43 | 2,065,329 | -2.41% |
| 2026-06-26 | 73.44 | 76.27 | 72.5 | 76.27 | 7,107,219 | +3.12% |
| 2026-06-25 | 70.23 | 74.59 | 70.23 | 73.96 | 2,327,887 | +4.69% |
| 2026-06-24 | 70.125 | 72.055 | 69.68 | 70.65 | 1,490,640 | -1.45% |
| 2026-06-23 | 68.83 | 71.81 | 68 | 71.69 | 1,603,386 | +1.37% |
| 2026-06-22 | 69.16 | 70.75 | 68.875 | 70.72 | 1,998,241 | +2.23% |
| 2026-06-18 | 66.74 | 69.4 | 65.38 | 69.18 | 3,819,654 | +3.95% |
| 2026-06-17 | 67.78 | 68 | 66.16 | 66.55 | 1,455,216 | -1.94% |
| 2026-06-16 | 68.62 | 69.09 | 67.31 | 67.87 | 1,432,892 | -1.99% |
| 2026-06-15 | 68.64 | 69.62 | 67.72 | 69.25 | 1,953,060 | +0.25% |
| 2026-06-12 | 67.2 | 70.31 | 66.74 | 69.08 | 1,589,730 | +2.92% |
| 2026-06-11 | 67.67 | 68.73 | 66.92 | 67.12 | 1,255,920 | +0.95% |
| 2026-06-10 | 66.95 | 68 | 66.28 | 66.49 | 1,747,389 | -0.88% |
| 2026-06-09 | 67.83 | 68.052 | 65.75 | 67.08 | 1,064,083 | -0.81% |
| 2026-06-08 | 66.39 | 68.11 | 65.63 | 67.63 | 2,032,016 | +3.87% |
| 2026-06-05 | 67.55 | 67.74 | 64.89 | 65.11 | 1,273,450 | -4.40% |
| 2026-06-04 | 67.18 | 68.435 | 66.6 | 68.11 | 1,279,977 | +1.13% |
| 2026-06-03 | 67.45 | 68.8 | 66.985 | 67.35 | 1,565,625 | +0.24% |
| 2026-06-02 | 65.64 | 67.915 | 65.62 | 67.19 | 1,487,537 | +2.94% |
| 2026-06-01 | 66.63 | 67.07 | 64.82 | 65.27 | 1,337,155 | -2.36% |
| 2026-05-29 | 68.73 | 68.865 | 66.78 | 66.85 | 1,845,586 | -2.90% |
| 2026-05-28 | 69.98 | 70.05 | 68.14 | 68.85 | 1,838,690 | -2.33% |
| 2026-05-27 | 73.03 | 73.03 | 69.87 | 70.49 | 1,937,047 | -4.29% |
| 2026-05-26 | 73.98 | 75.23 | 73.29 | 73.65 | 1,671,191 | -0.08% |
| 2026-05-22 | 73.1 | 73.75 | 71.78 | 73.71 | 1,058,113 | +1.82% |
| 2026-05-21 | 73.93 | 74.614 | 72.05 | 72.39 | 2,184,016 | -1.31% |
| 2026-05-20 | 76.31 | 77.68 | 73.1 | 73.35 | 2,264,487 | -3.35% |
| 2026-05-19 | 75.39 | 76.44 | 74.73 | 75.89 | 2,091,528 | +0.15% |
| 2026-05-18 | 74.05 | 76.11 | 73.5 | 75.78 | 3,895,790 | +3.81% |
| 2026-05-15 | 73.47 | 74.29 | 72.6 | 73.49 | 5,231,108 | -1.00% |
| 2026-05-14 | 72.03 | 75.19 | 71.61 | 74.23 | 7,436,635 | -1.99% |
| 2026-05-13 | 76.5 | 76.5 | 73.89 | 75.74 | 1,308,493 | +0.80% |
| 2026-05-12 | 75.89 | 76.28 | 73.74 | 75.14 | 1,448,409 | -0.50% |