Kodiak Gas Services, Inc. Common Stock (KGS)

Last Price56.72

Change+0.24 (0.42%)

NYSE · Last Trade: Mar 11th, 6:49 PM EDT

Historical Prices For Kodiak Gas Services, Inc. Common Stock (KGS)

Date Range:

2025-12-11 - 2026-03-11

Date	Open	High	Low	Close	Volume	Adjusted Close
3/11/2026	55.98	57.65	55.17	56.72	947,995	56.72
3/10/2026	56.07	56.93	55.48	56.48	1,459,975	56.48
3/09/2026	55.37	55.95	54.46	55.89	1,100,511	55.89
3/06/2026	56.82	56.90	55.10	55.30	1,302,864	55.30
3/05/2026	58.03	58.50	55.74	56.40	1,639,500	56.40
3/04/2026	56.77	58.40	56.42	58.16	1,291,782	58.16
3/03/2026	56.96	58.20	55.39	57.66	2,106,176	57.66
3/02/2026	56.00	57.90	54.25	56.86	2,045,668	56.86
2/27/2026	54.47	55.49	54.11	54.57	2,325,423	54.57
2/26/2026	53.21	55.21	52.81	54.85	2,978,613	54.85
2/25/2026	51.98	53.15	51.19	52.75	2,257,565	52.75
2/24/2026	50.35	51.38	49.78	51.12	1,158,974	51.12
2/23/2026	50.62	51.62	49.29	50.28	1,447,459	50.28
2/20/2026	49.73	50.74	48.95	50.63	1,249,439	50.63
2/19/2026	50.82	51.25	49.56	50.00	2,301,489	50.00
2/18/2026	51.37	51.50	50.31	50.47	1,324,500	50.47
2/17/2026	50.73	51.18	49.36	50.96	1,393,835	50.96
2/13/2026	49.60	50.68	49.00	50.28	2,613,441	50.28
2/12/2026	52.18	52.34	49.78	50.24	2,387,483	49.75
2/11/2026	52.05	52.70	50.78	52.16	1,907,031	51.65
2/10/2026	51.52	52.00	50.80	51.09	1,966,767	50.59
2/09/2026	49.88	51.59	49.73	51.18	2,023,722	50.68
2/06/2026	48.01	50.34	47.80	49.91	3,375,250	49.42
2/05/2026	43.70	47.40	43.13	47.31	4,701,548	46.85
2/04/2026	42.31	42.55	41.02	42.40	893,836	41.99
2/03/2026	41.76	42.20	41.46	41.94	949,060	41.53
2/02/2026	41.29	41.95	40.89	41.54	1,325,167	41.13
1/30/2026	41.67	42.27	40.69	42.01	1,720,313	41.60
1/29/2026	41.53	42.08	40.60	41.09	1,091,263	40.69
1/28/2026	41.16	41.24	40.15	40.50	1,451,337	40.10
1/27/2026	40.70	41.49	40.70	41.26	1,131,206	40.86
1/26/2026	40.50	41.38	40.30	40.93	1,722,129	40.53
1/23/2026	40.39	40.90	39.94	40.00	1,212,749	39.61
1/22/2026	39.80	40.28	39.38	39.91	971,834	39.52
1/21/2026	38.82	40.05	38.82	39.71	1,208,464	39.32
1/20/2026	38.07	38.73	37.50	38.35	1,079,619	37.98
1/16/2026	36.75	37.79	36.35	37.73	2,687,502	37.36
1/15/2026	36.15	36.97	35.84	36.79	998,261	36.43
1/14/2026	36.82	37.12	36.07	36.18	927,404	35.83
1/13/2026	36.68	37.12	36.18	36.80	1,501,714	36.44
1/12/2026	36.35	36.85	35.52	35.69	1,174,921	35.34
1/09/2026	36.61	36.87	36.13	36.43	985,483	36.07
1/08/2026	36.00	36.77	35.51	36.49	833,009	36.13
1/07/2026	35.68	36.47	35.68	35.92	1,376,495	35.57
1/06/2026	36.61	36.88	35.52	35.67	1,490,329	35.32
1/05/2026	38.32	38.55	36.35	36.54	1,520,005	36.18
1/02/2026	37.35	37.77	36.96	37.64	1,404,224	37.27
12/31/2025	37.36	37.50	37.04	37.40	1,311,389	37.04
12/30/2025	37.00	37.44	36.76	37.37	1,378,470	37.01
12/29/2025	36.48	36.91	36.29	36.82	1,214,526	36.46
12/26/2025	36.80	36.80	36.16	36.35	1,004,475	36.00
12/24/2025	37.04	37.15	36.65	36.72	414,697	36.36
12/23/2025	36.74	37.41	36.74	37.06	1,475,613	36.70
12/22/2025	36.55	37.01	36.46	36.67	1,095,888	36.31
12/19/2025	35.81	36.53	35.81	36.31	2,274,376	35.96
12/18/2025	35.91	36.26	35.52	35.80	1,789,080	35.45
12/17/2025	35.71	36.05	35.19	35.75	1,886,526	35.40
12/16/2025	37.03	37.18	35.34	35.51	1,774,222	35.16
12/15/2025	37.32	37.66	36.82	37.34	1,190,099	36.98
12/12/2025	38.11	38.27	37.10	37.27	1,168,868	36.91