Kodiak Gas Services, Inc. Common Stock (KGS)

Last Price57.90

Change+0.00 (0.00%)

NYSE · Last Trade: Apr 2nd, 8:00 AM EDT

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

Date Range:

2026-01-02 - 2026-04-02

Date	Open	High	Low	Close	Volume	Adjusted Close
4/01/2026	57.19	58.51	56.51	57.90	1,285,193	57.90
3/31/2026	58.39	58.99	57.68	58.32	1,769,681	58.32
3/30/2026	59.01	59.06	56.97	57.46	1,557,921	57.46
3/27/2026	58.57	59.62	58.11	58.47	983,726	58.47
3/26/2026	58.92	59.33	58.26	58.74	783,142	58.74
3/25/2026	58.83	59.66	58.63	59.12	915,695	59.12
3/24/2026	58.33	60.07	57.67	59.12	1,186,889	59.12
3/23/2026	55.69	58.87	55.38	58.50	1,500,537	58.50
3/20/2026	57.91	57.91	55.72	55.90	1,837,036	55.90
3/19/2026	55.73	57.63	55.35	57.31	1,397,402	57.31
3/18/2026	56.28	56.28	54.89	55.54	930,854	55.54
3/17/2026	55.75	56.55	54.95	56.03	1,050,392	56.03
3/16/2026	53.90	55.34	53.90	55.13	1,015,471	55.13
3/13/2026	54.39	55.10	53.68	54.20	904,947	54.20
3/12/2026	57.10	57.10	54.21	54.35	1,363,961	54.35
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	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