KGS - Kodiak Gas Services, Inc.
62.99
-0.430 -0.683%
Share volume: 1,324,968
Last Updated: 04-21-2026
Utilities/Natural Gas Transmission:
0.00%
PREVIOUS CLOSE
CHG
CHG%
$63.42
-0.43
-0.01%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 04-21-2026 | $63.95 | $63.95 | $65.17 | $65.17 | $62.10 | $62.10 | $62.99 | $62.99 | 1,324,968 | $1,324,968.00 |
| 04-20-2026 | $62.85 | $62.85 | $63.83 | $63.83 | $62.31 | $62.31 | $63.42 | $63.42 | 1,357,868 | $1,357,868.00 |
| 04-17-2026 | $61.15 | $61.15 | $63.56 | $63.56 | $60.36 | $60.36 | $63.25 | $63.25 | 1,844,097 | $1,844,097.00 |
| 04-16-2026 | $61.19 | $61.19 | $62.40 | $62.40 | $61.01 | $61.01 | $62.24 | $62.24 | 909,697 | $909,697.00 |
| 04-15-2026 | $61.79 | $61.79 | $63.11 | $63.11 | $61.50 | $61.50 | $61.61 | $61.61 | 1,058,372 | $1,058,372.00 |
| 04-14-2026 | $62.75 | $62.75 | $63.62 | $63.62 | $61.54 | $61.54 | $62.16 | $62.16 | 914,722 | $914,722.00 |
| 04-13-2026 | $61.36 | $61.36 | $62.85 | $62.85 | $60.80 | $60.80 | $62.75 | $62.75 | 1,443,866 | $1,443,866.00 |
| 04-10-2026 | $60.34 | $60.34 | $61.45 | $61.45 | $59.81 | $59.81 | $60.77 | $60.77 | 1,035,400 | $1,035,400.00 |
| 04-09-2026 | $60.18 | $60.18 | $61.48 | $61.48 | $60.18 | $60.18 | $60.38 | $60.38 | 1,083,928 | $1,083,928.00 |
| 04-08-2026 | $59.01 | $59.01 | $60.40 | $60.40 | $58.00 | $58.00 | $60.23 | $60.23 | 961,731 | $961,731.00 |