Kodiak Gas Services, Inc. Common Stock (KGS)

66.85
+66.84 (982988.24%)
NYSE· Last Trade: May 30th, 5:58 AM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

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

DateOpenHighLowCloseVolumeAdjusted Close
5/29/202668.7368.8666.7866.851,845,55966.85
5/28/202669.9870.0568.1468.851,838,49068.85
5/27/202673.0373.0369.8770.491,937,01870.49
5/26/202673.9875.2373.2973.651,671,19173.65
5/22/202673.1073.7571.7873.711,058,11473.71
5/21/202673.9374.6172.0572.392,184,01672.39
5/20/202676.3177.6873.1073.352,264,47273.35
5/19/202675.3976.4474.7375.892,091,51575.89
5/18/202674.0576.1173.5075.783,895,79175.78
5/15/202673.4774.2972.6073.495,231,10873.49
5/14/202672.0375.1971.6174.237,432,50174.23
5/13/202676.5076.5073.8975.741,324,41575.74
5/12/202675.8976.2873.7475.141,448,26075.14
5/11/202673.6376.6871.7875.523,436,88275.52
5/08/202670.5071.0468.4769.651,819,46169.65
5/07/202670.0070.8168.0370.272,324,72870.27
5/06/202669.5771.9268.4271.402,129,30071.40
5/05/202668.2671.2568.1570.901,545,39370.90
5/04/202669.2569.2566.9668.101,162,45468.10
5/01/202667.7968.6767.3368.541,306,20068.54
4/30/202666.5868.2466.4667.801,942,52267.80
4/29/202667.4267.7065.8566.80855,10166.80
4/28/202666.7767.3265.8666.71857,49466.71
4/27/202666.3066.7265.6166.13649,14066.13
4/24/202664.6066.1664.4365.98708,08865.98
4/23/202664.2665.6064.2664.821,134,19764.82
4/22/202663.4964.0863.2063.92633,72263.92
4/21/202663.9565.1762.0962.991,362,41862.99
4/20/202662.8563.8362.3063.421,357,34263.42
4/17/202661.1563.5660.3663.251,844,09763.25
4/16/202661.1962.4061.0162.24909,69862.24
4/15/202661.7963.1161.5061.611,058,37461.61
4/14/202662.7563.6261.5462.16914,72162.16
4/13/202661.3662.8560.8062.751,443,86762.75
4/10/202660.3461.4559.8060.771,035,40160.77
4/09/202660.1861.4860.1860.381,083,92960.38
4/08/202659.0160.4058.0060.23961,73260.23
4/07/202658.1959.7058.1959.17803,68859.17
4/06/202657.7258.3557.1658.22674,46258.22
4/02/202657.6158.7057.4557.94826,50657.94
4/01/202657.1958.5156.5157.901,285,19357.90
3/31/202658.3958.9957.6858.321,769,68158.32
3/30/202659.0159.0656.9757.461,557,92157.46
3/27/202658.5759.6258.1158.47983,72658.47
3/26/202658.9259.3358.2658.74783,14258.74
3/25/202658.8359.6658.6359.12915,69559.12
3/24/202658.3360.0757.6759.121,186,88959.12
3/23/202655.6958.8755.3858.501,500,53758.50
3/20/202657.9157.9155.7255.901,837,03655.90
3/19/202655.7357.6355.3557.311,397,40257.31
3/18/202656.2856.2854.8955.54930,85455.54
3/17/202655.7556.5554.9556.031,050,39256.03
3/16/202653.9055.3453.9055.131,015,47155.13
3/13/202654.3955.1053.6854.20904,94754.20
3/12/202657.1057.1054.2154.351,363,96154.35
3/11/202655.9857.6555.1756.72947,99556.72
3/10/202656.0756.9355.4856.481,459,97556.48
3/09/202655.3755.9554.4655.891,100,51155.89
3/06/202656.8256.9055.1055.301,302,86455.30
3/05/202658.0358.5055.7456.401,639,50056.40
3/04/202656.7758.4056.4258.161,291,78258.16
3/03/202656.9658.2055.3957.662,106,17657.66
3/02/202656.0057.9054.2556.862,045,66856.86