Kodiak Gas Services, Inc. Common Stock (KGS)
58.77
+0.00 (0.00%)
NYSE· Last Trade: Sep 1st, 8:16 AM EDT
Historical Prices For Kodiak Gas Services, Inc. Common Stock (KGS)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 8/31/2026 | 58.81 | 59.01 | 57.49 | 58.77 | 948,015 | 58.77 |
| 8/28/2026 | 60.02 | 60.24 | 57.54 | 57.67 | 1,352,759 | 57.67 |
| 8/27/2026 | 60.38 | 60.76 | 58.18 | 60.16 | 1,524,155 | 60.16 |
| 8/26/2026 | 59.01 | 61.06 | 58.18 | 60.47 | 2,182,144 | 60.47 |
| 8/25/2026 | 59.89 | 61.39 | 58.62 | 58.93 | 2,338,179 | 58.93 |
| 8/24/2026 | 61.30 | 61.49 | 59.06 | 59.18 | 1,708,776 | 59.18 |
| 8/21/2026 | 60.89 | 61.72 | 57.93 | 61.46 | 2,282,505 | 61.46 |
| 8/20/2026 | 60.60 | 61.98 | 59.79 | 60.60 | 1,706,073 | 60.60 |
| 8/19/2026 | 63.61 | 63.74 | 59.43 | 60.03 | 1,612,557 | 60.03 |
| 8/18/2026 | 65.56 | 66.43 | 62.86 | 62.88 | 1,570,281 | 62.88 |
| 8/17/2026 | 65.38 | 66.17 | 64.99 | 66.12 | 1,750,973 | 66.12 |
| 8/14/2026 | 62.33 | 65.49 | 62.20 | 65.35 | 1,379,628 | 64.86 |
| 8/13/2026 | 62.19 | 63.66 | 61.70 | 62.39 | 1,038,596 | 61.92 |
| 8/12/2026 | 62.32 | 63.35 | 61.56 | 62.06 | 1,445,171 | 61.59 |
| 8/11/2026 | 61.93 | 63.23 | 60.87 | 61.10 | 1,360,751 | 60.64 |
| 8/10/2026 | 60.41 | 61.69 | 59.72 | 61.50 | 1,534,316 | 61.04 |
| 8/07/2026 | 53.90 | 61.02 | 53.90 | 59.90 | 3,005,481 | 59.45 |
| 8/06/2026 | 58.68 | 59.30 | 56.61 | 56.86 | 1,215,101 | 56.43 |
| 8/05/2026 | 58.63 | 59.36 | 57.30 | 57.85 | 1,191,106 | 57.42 |
| 8/04/2026 | 58.41 | 59.81 | 57.96 | 59.54 | 1,267,736 | 59.09 |
| 8/03/2026 | 57.80 | 58.39 | 56.17 | 58.06 | 1,641,567 | 57.62 |
| 7/31/2026 | 59.41 | 59.69 | 57.72 | 58.71 | 1,822,856 | 58.27 |
| 7/30/2026 | 56.55 | 59.42 | 56.55 | 58.26 | 2,684,439 | 57.82 |
| 7/29/2026 | 58.52 | 58.99 | 54.89 | 55.00 | 2,234,381 | 54.59 |
| 7/28/2026 | 57.96 | 57.96 | 54.52 | 56.51 | 1,885,985 | 56.09 |
| 7/27/2026 | 59.02 | 60.98 | 56.91 | 57.74 | 2,305,232 | 57.31 |
| 7/24/2026 | 66.00 | 66.66 | 58.39 | 59.08 | 3,021,533 | 58.64 |
| 7/23/2026 | 67.53 | 67.78 | 63.59 | 65.28 | 1,629,287 | 64.79 |
| 7/22/2026 | 66.96 | 67.84 | 66.56 | 67.00 | 852,245 | 66.50 |
| 7/21/2026 | 65.03 | 67.15 | 64.19 | 66.89 | 1,122,583 | 66.39 |
| 7/20/2026 | 65.77 | 66.00 | 64.36 | 64.45 | 1,398,442 | 63.97 |
| 7/17/2026 | 64.66 | 65.30 | 63.36 | 65.19 | 1,860,854 | 64.70 |
| 7/16/2026 | 67.02 | 67.64 | 64.91 | 65.94 | 1,186,971 | 65.45 |
| 7/15/2026 | 68.89 | 69.85 | 67.02 | 67.59 | 1,740,910 | 67.08 |
| 7/14/2026 | 68.31 | 69.54 | 67.32 | 69.09 | 1,636,792 | 68.57 |
| 7/13/2026 | 68.58 | 68.58 | 65.86 | 66.58 | 1,362,103 | 66.08 |
| 7/10/2026 | 66.81 | 67.93 | 66.17 | 67.84 | 1,219,509 | 67.33 |
| 7/09/2026 | 69.51 | 70.60 | 66.73 | 67.18 | 2,012,280 | 66.68 |
| 7/08/2026 | 68.36 | 70.27 | 67.54 | 69.86 | 1,715,263 | 69.34 |
| 7/07/2026 | 65.98 | 68.25 | 65.53 | 68.01 | 1,712,113 | 67.50 |
| 7/06/2026 | 67.32 | 69.62 | 66.18 | 66.23 | 1,867,352 | 65.73 |
| 7/02/2026 | 73.01 | 73.49 | 67.27 | 67.94 | 1,730,339 | 67.43 |
| 7/01/2026 | 74.91 | 75.31 | 72.27 | 72.40 | 1,937,593 | 71.86 |
| 6/30/2026 | 74.85 | 77.02 | 74.56 | 75.13 | 1,999,521 | 74.57 |
| 6/29/2026 | 73.98 | 76.30 | 73.06 | 74.43 | 2,065,330 | 73.87 |
| 6/26/2026 | 73.44 | 76.27 | 72.50 | 76.27 | 7,107,221 | 75.70 |
| 6/25/2026 | 70.23 | 74.59 | 70.23 | 73.96 | 2,327,800 | 73.41 |
| 6/24/2026 | 70.13 | 72.06 | 69.68 | 70.65 | 1,490,641 | 70.12 |
| 6/23/2026 | 68.83 | 71.81 | 68.00 | 71.69 | 1,603,386 | 71.15 |
| 6/22/2026 | 69.16 | 70.75 | 68.88 | 70.72 | 1,998,109 | 70.19 |
| 6/18/2026 | 66.74 | 69.40 | 65.38 | 69.18 | 3,819,655 | 68.66 |
| 6/17/2026 | 67.78 | 68.00 | 66.16 | 66.55 | 1,455,213 | 66.05 |
| 6/16/2026 | 68.62 | 69.09 | 67.31 | 67.87 | 1,432,892 | 67.36 |
| 6/15/2026 | 68.64 | 69.62 | 67.72 | 69.25 | 1,952,046 | 68.73 |
| 6/12/2026 | 67.20 | 70.31 | 66.74 | 69.08 | 1,589,730 | 68.56 |
| 6/11/2026 | 67.67 | 68.73 | 66.92 | 67.12 | 1,255,918 | 66.62 |
| 6/10/2026 | 66.95 | 68.00 | 66.28 | 66.49 | 1,747,389 | 65.99 |
| 6/09/2026 | 67.83 | 68.05 | 65.75 | 67.08 | 1,064,033 | 66.58 |
| 6/08/2026 | 66.39 | 68.11 | 65.63 | 67.63 | 2,032,016 | 67.12 |
| 6/05/2026 | 67.55 | 67.74 | 64.89 | 65.11 | 1,273,451 | 64.62 |
| 6/04/2026 | 67.18 | 68.44 | 66.60 | 68.11 | 1,279,962 | 67.60 |
| 6/03/2026 | 67.45 | 68.80 | 66.98 | 67.35 | 1,565,575 | 66.84 |
| 6/02/2026 | 65.64 | 67.92 | 65.62 | 67.19 | 1,487,530 | 66.69 |
| 6/01/2026 | 66.63 | 67.07 | 64.82 | 65.27 | 1,336,153 | 64.78 |