Kodiak Gas Services, Inc. Common Stock (KGS)

Last Price41.26

Change+0.33 (0.81%)

NYSE · Last Trade: Jan 27th, 8:46 PM EST

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

Date Range:

2025-10-28 - 2026-01-28

Date	Open	High	Low	Close	Volume	Adjusted Close
1/27/2026	40.70	41.49	40.70	41.26	1,131,206	41.26
1/26/2026	40.50	41.38	40.30	40.93	1,722,129	40.93
1/23/2026	40.39	40.90	39.94	40.00	1,212,749	40.00
1/22/2026	39.80	40.28	39.38	39.91	971,834	39.91
1/21/2026	38.82	40.05	38.82	39.71	1,208,464	39.71
1/20/2026	38.07	38.73	37.50	38.35	1,079,619	38.35
1/16/2026	36.75	37.79	36.35	37.73	2,687,502	37.73
1/15/2026	36.15	36.97	35.84	36.79	998,261	36.79
1/14/2026	36.82	37.12	36.07	36.18	927,404	36.18
1/13/2026	36.68	37.12	36.18	36.80	1,501,714	36.80
1/12/2026	36.35	36.85	35.52	35.69	1,174,921	35.69
1/09/2026	36.61	36.87	36.13	36.43	985,483	36.43
1/08/2026	36.00	36.77	35.51	36.49	833,009	36.49
1/07/2026	35.68	36.47	35.68	35.92	1,376,495	35.92
1/06/2026	36.61	36.88	35.52	35.67	1,490,329	35.67
1/05/2026	38.32	38.55	36.35	36.54	1,520,005	36.54
1/02/2026	37.35	37.77	36.96	37.64	1,404,224	37.64
12/31/2025	37.36	37.50	37.04	37.40	1,311,389	37.40
12/30/2025	37.00	37.44	36.76	37.37	1,378,470	37.37
12/29/2025	36.48	36.91	36.29	36.82	1,214,526	36.82
12/26/2025	36.80	36.80	36.16	36.35	1,004,475	36.35
12/24/2025	37.04	37.15	36.65	36.72	414,697	36.72
12/23/2025	36.74	37.41	36.74	37.06	1,475,613	37.06
12/22/2025	36.55	37.01	36.46	36.67	1,095,888	36.67
12/19/2025	35.81	36.53	35.81	36.31	2,274,376	36.31
12/18/2025	35.91	36.26	35.52	35.80	1,789,080	35.80
12/17/2025	35.71	36.05	35.19	35.75	1,886,526	35.75
12/16/2025	37.03	37.18	35.34	35.51	1,774,222	35.51
12/15/2025	37.32	37.66	36.82	37.34	1,190,099	37.34
12/12/2025	38.11	38.27	37.10	37.27	1,168,868	37.27
12/11/2025	37.33	37.93	37.22	37.93	1,999,768	37.93
12/10/2025	37.10	37.50	36.30	37.44	2,107,568	37.44
12/09/2025	36.23	37.15	36.23	36.99	1,190,171	36.99
12/08/2025	36.57	37.00	35.73	36.24	1,093,180	36.24
12/05/2025	36.50	37.19	36.42	36.75	1,504,429	36.75
12/04/2025	34.93	36.48	34.55	36.38	2,877,569	36.38
12/03/2025	34.74	35.36	34.72	35.26	1,739,677	35.26
12/02/2025	35.25	35.43	34.38	34.58	4,554,923	34.58
12/01/2025	34.75	35.55	34.61	35.19	4,071,110	35.19
11/28/2025	34.92	35.48	34.92	35.20	1,577,274	35.20
11/26/2025	35.17	35.53	34.88	34.93	1,404,902	34.93
11/25/2025	33.84	35.02	33.62	35.01	913,101	35.01
11/24/2025	33.03	33.78	32.89	33.74	1,013,033	33.74
11/21/2025	33.57	33.85	32.84	33.49	1,243,130	33.49
11/20/2025	33.90	34.66	33.30	33.48	1,799,474	33.48
11/19/2025	33.48	33.87	33.21	33.76	991,292	33.76
11/18/2025	33.33	33.73	32.55	33.64	1,333,993	33.64
11/17/2025	33.34	34.05	32.75	32.95	1,623,791	32.95
11/14/2025	32.61	34.17	32.61	33.70	2,882,828	33.70
11/13/2025	34.03	34.51	33.31	33.37	4,109,346	33.37
11/12/2025	33.93	35.30	33.84	34.27	3,953,400	34.27
11/11/2025	33.89	34.22	33.55	34.13	674,638	34.13
11/10/2025	34.18	34.18	33.22	34.08	1,030,901	34.08
11/07/2025	33.96	34.28	33.23	33.75	921,164	33.75
11/06/2025	34.19	34.58	33.33	33.98	1,150,765	33.98
11/05/2025	35.05	35.81	33.85	33.91	1,699,975	33.91
11/04/2025	36.23	36.90	35.98	36.27	1,238,057	36.27
11/03/2025	36.55	36.88	35.73	36.74	904,533	36.74
10/31/2025	37.31	37.54	36.83	36.88	1,378,451	36.39
10/30/2025	35.93	37.52	35.75	37.32	1,336,403	36.82
10/29/2025	35.87	36.55	35.38	36.17	1,367,067	35.69
10/28/2025	35.76	36.22	35.33	35.71	1,160,786	35.24