Kodiak Gas Services, Inc. KGS
44.69 USD +0.29 (+0.65%)
Regular-session close
45.16 +0.47 +1.05%
After hours · Nov 13, 6:03 PM ET
43.59 Day range 45.65
32.95 52-week range 76.27
- YTD
- +19.49%
- 1 year
- +33.92%
KGS price history
| Date | Open | High | Low | Close | Change | Change % | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 45.10 | 45.65 | 43.59 | 44.69 | +0.29 | +0.65% | 2,097,719 |
| Nov 12, 2026 | 43.13 | 45.27 | 42.78 | 44.40 | +0.54 | +1.23% | 2,912,763 |
| Nov 11, 2026 | 44.20 | 45.10 | 42.70 | 43.86 | +1.60 | +3.79% | 2,818,500 |
| Nov 10, 2026 | 43.31 | 44.69 | 41.99 | 42.26 | -2.41 | -5.40% | 2,321,800 |
| Nov 9, 2026 | 43.71 | 46.49 | 42.62 | 44.67 | +3.00 | +7.20% | 2,825,000 |
| Nov 6, 2026 | 40.62 | 41.97 | 39.87 | 41.67 | +2.74 | +7.04% | 3,263,700 |
| Nov 5, 2026 | 40.86 | 41.15 | 38.21 | 38.93 | -2.33 | -5.65% | 4,106,100 |
| Nov 4, 2026 | 46.39 | 46.54 | 40.42 | 41.26 | -5.28 | -11.35% | 3,833,400 |
| Nov 3, 2026 | 44.90 | 47.26 | 44.56 | 46.54 | +2.08 | +4.68% | 1,624,700 |
| Nov 2, 2026 | 46.82 | 47.35 | 44.13 | 44.46 | -2.40 | -5.12% | 1,799,500 |
| Oct 30, 2026 | 46.73 | 47.61 | 46.08 | 46.86 | -1.35 | -2.80% | 1,597,900 |
| Oct 29, 2026 | 48.01 | 49.05 | 47.87 | 48.21 | +0.11 | +0.23% | 1,040,400 |
| Oct 28, 2026 | 48.43 | 48.76 | 46.36 | 48.10 | +0.65 | +1.37% | 1,538,700 |
| Oct 27, 2026 | 46.43 | 48.26 | 45.76 | 47.45 | +2.00 | +4.40% | 1,999,300 |
| Oct 26, 2026 | 44.44 | 46.21 | 44.20 | 45.45 | +1.14 | +2.57% | 1,663,300 |
| Oct 23, 2026 | 44.07 | 45.50 | 43.50 | 44.31 | +0.24 | +0.54% | 1,958,600 |
| Oct 22, 2026 | 49.65 | 49.65 | 43.85 | 44.07 | -4.95 | -10.10% | 2,867,900 |
| Oct 21, 2026 | 48.07 | 49.33 | 47.31 | 49.02 | +1.59 | +3.35% | 1,819,700 |
| Oct 20, 2026 | 47.27 | 48.32 | 46.35 | 47.43 | +0.27 | +0.57% | 1,962,300 |
| Oct 19, 2026 | 48.18 | 48.53 | 46.56 | 47.16 | -0.05 | -0.11% | 1,368,400 |
| Oct 16, 2026 | 48.16 | 48.16 | 46.77 | 47.21 | -0.60 | -1.25% | 1,630,600 |
| Oct 15, 2026 | 49.32 | 49.32 | 47.02 | 47.81 | -2.26 | -4.51% | 2,180,800 |
| Oct 14, 2026 | 51.84 | 52.40 | 48.84 | 50.07 | -1.93 | -3.71% | 3,045,600 |
| Oct 13, 2026 | 51.65 | 52.56 | 49.61 | 52.00 | -0.49 | -0.93% | 2,808,000 |
| Oct 12, 2026 | 53.25 | 54.03 | 51.80 | 52.49 | -0.98 | -1.83% | 1,233,200 |
| Oct 9, 2026 | 54.37 | 54.80 | 53.38 | 53.47 | -0.10 | -0.19% | 833,500 |
| Oct 8, 2026 | 54.76 | 55.03 | 53.16 | 53.57 | -1.07 | -1.96% | 1,939,800 |
| Oct 7, 2026 | 55.44 | 55.85 | 53.73 | 54.64 | -1.25 | -2.24% | 1,668,800 |
| Oct 6, 2026 | 53.81 | 56.21 | 52.92 | 55.89 | +2.33 | +4.35% | 1,605,800 |
| Oct 5, 2026 | 55.00 | 55.35 | 52.74 | 53.56 | -0.77 | -1.42% | 1,940,500 |
| Oct 2, 2026 | 53.91 | 56.05 | 53.76 | 54.33 | +0.77 | +1.44% | 1,358,100 |
| Oct 1, 2026 | 53.00 | 53.92 | 52.51 | 53.56 | +0.59 | +1.11% | 1,135,700 |
| Sep 30, 2026 | 51.87 | 53.42 | 51.03 | 52.97 | +1.22 | +2.36% | 1,495,500 |
| Sep 29, 2026 | 52.45 | 53.48 | 51.15 | 51.75 | -0.97 | -1.84% | 2,230,400 |
| Sep 28, 2026 | 53.62 | 53.64 | 51.92 | 52.72 | -0.19 | -0.36% | 2,089,400 |
| Sep 25, 2026 | 52.22 | 53.79 | 52.22 | 52.91 | +0.10 | +0.19% | 1,566,800 |
| Sep 24, 2026 | 53.38 | 53.80 | 51.55 | 52.81 | -0.49 | -0.92% | 1,666,400 |
| Sep 23, 2026 | 54.38 | 54.42 | 52.96 | 53.30 | -1.39 | -2.54% | 2,709,100 |
| Sep 22, 2026 | 55.70 | 57.60 | 54.30 | 54.69 | -1.55 | -2.76% | 1,933,400 |
| Sep 21, 2026 | 59.02 | 59.03 | 56.24 | 56.24 | -2.49 | -4.24% | 1,885,600 |
| Sep 18, 2026 | 58.38 | 59.98 | 58.14 | 58.73 | +0.45 | +0.77% | 3,980,600 |
| Sep 17, 2026 | 58.91 | 60.25 | 58.28 | 58.28 | -0.13 | -0.22% | 2,258,800 |
| Sep 16, 2026 | 58.00 | 60.29 | 57.71 | 58.41 | +0.71 | +1.23% | 2,146,000 |
| Sep 15, 2026 | 57.21 | 57.94 | 56.26 | 57.70 | +1.08 | +1.91% | 2,207,300 |
| Sep 14, 2026 | 61.27 | 61.85 | 56.37 | 56.62 | -7.23 | -11.32% | 3,245,600 |
| Sep 11, 2026 | 64.02 | 64.57 | 62.92 | 63.85 | +1.35 | +2.16% | 1,228,800 |
| Sep 10, 2026 | 64.01 | 64.30 | 62.40 | 62.50 | -1.55 | -2.42% | 1,472,000 |
| Sep 9, 2026 | 64.99 | 65.17 | 62.75 | 64.05 | -0.09 | -0.14% | 1,391,700 |
| Sep 8, 2026 | 63.31 | 64.73 | 62.94 | 64.14 | +1.55 | +2.48% | 1,749,500 |
| Sep 4, 2026 | 61.96 | 62.67 | 61.01 | 62.59 | +0.89 | +1.44% | 1,211,500 |
| Sep 3, 2026 | 60.86 | 62.90 | 60.48 | 61.70 | +0.27 | +0.44% | 1,672,000 |
| Sep 2, 2026 | 59.15 | 62.27 | 58.47 | 61.43 | +1.88 | +3.16% | 1,788,900 |
| Sep 1, 2026 | 58.62 | 60.55 | 57.33 | 59.55 | +0.78 | +1.33% | 1,673,800 |
| Aug 31, 2026 | 58.81 | 59.01 | 57.49 | 58.77 | +1.10 | +1.91% | 948,000 |
| Aug 28, 2026 | 60.02 | 60.24 | 57.54 | 57.67 | -2.49 | -4.14% | 1,352,700 |
| Aug 27, 2026 | 60.38 | 60.76 | 58.18 | 60.16 | -0.31 | -0.51% | 1,524,100 |
| Aug 26, 2026 | 59.01 | 61.06 | 58.18 | 60.47 | +1.54 | +2.61% | 2,182,100 |
| Aug 25, 2026 | 59.89 | 61.39 | 58.62 | 58.93 | -0.25 | -0.42% | 2,338,200 |
| Aug 24, 2026 | 61.30 | 61.49 | 59.06 | 59.18 | -2.28 | -3.71% | 1,708,800 |
| Aug 21, 2026 | 60.89 | 61.72 | 57.93 | 61.46 | +0.86 | +1.42% | 2,282,500 |
| Aug 20, 2026 | 60.60 | 61.97 | 59.79 | 60.60 | +0.57 | +0.95% | 1,673,600 |
| Aug 19, 2026 | 63.61 | 63.74 | 59.43 | 60.03 | -2.85 | -4.53% | 1,612,400 |
| Aug 18, 2026 | 65.56 | 66.43 | 62.86 | 62.88 | -3.24 | -4.90% | 1,570,300 |
| Aug 17, 2026 | 65.38 | 66.17 | 64.99 | 66.12 | +0.77 | +1.18% | 1,750,900 |
| Aug 14, 2026 | 62.33 | 65.49 | 62.20 | 65.35 | +2.96 | +4.74% | 1,379,600 |
65 days, newest first. Daily bars as drawn on the KGS chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.