Kodiak Gas Services, Inc. Common Stock (KGS)

Last Price52.75

Change+0.00 (0.00%)

NYSE · Last Trade: Feb 26th, 8:32 AM EST

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

Date Range:

2025-11-26 - 2026-02-26

Date	Open	High	Low	Close	Volume	Adjusted Close
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	50.24
2/11/2026	52.05	52.70	50.78	52.16	1,907,031	52.16
2/10/2026	51.52	52.00	50.80	51.09	1,966,767	51.09
2/09/2026	49.88	51.59	49.73	51.18	2,023,722	51.18
2/06/2026	48.01	50.34	47.80	49.91	3,375,250	49.91
2/05/2026	43.70	47.40	43.13	47.31	4,701,548	47.31
2/04/2026	42.31	42.55	41.02	42.40	893,836	42.40
2/03/2026	41.76	42.20	41.46	41.94	949,060	41.94
2/02/2026	41.29	41.95	40.89	41.54	1,325,167	41.54
1/30/2026	41.67	42.27	40.69	42.01	1,720,313	42.01
1/29/2026	41.53	42.08	40.60	41.09	1,091,263	41.09
1/28/2026	41.16	41.24	40.15	40.50	1,451,337	40.50
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