Kodiak Gas Services, Inc. Common Stock (KGS)

39.86Last Price

-1.18 (-2.88%)Change

Date Range:

2024-12-04 - 2025-03-04

Date	Open	High	Low	Close	Volume	Adjusted Close
3/03/2025	43.27	43.57	40.48	41.04	984,014	41.04
2/28/2025	41.99	43.28	41.79	43.00	1,181,033	43.00
2/27/2025	43.50	44.09	42.22	42.41	739,248	42.41
2/26/2025	42.41	43.65	41.84	43.00	1,084,489	43.00
2/25/2025	42.66	42.79	40.36	42.03	1,893,530	42.03
2/24/2025	43.23	44.09	42.23	42.36	1,019,935	42.36
2/21/2025	45.40	45.61	43.46	43.70	780,208	43.70
2/20/2025	46.36	46.36	44.82	45.06	715,764	45.06
2/19/2025	45.69	47.05	45.69	46.64	1,074,739	46.64
2/18/2025	45.56	46.76	45.47	45.92	718,196	45.92
2/14/2025	44.66	45.41	44.31	45.30	729,239	45.30
2/13/2025	44.49	45.19	44.02	44.91	654,833	44.50
2/12/2025	45.07	45.76	44.23	44.44	697,431	44.03
2/11/2025	46.22	46.22	44.63	45.30	1,009,208	44.89
2/10/2025	45.97	46.55	45.66	46.17	997,909	45.75
2/07/2025	46.57	46.77	45.21	45.28	1,330,315	44.87
2/06/2025	48.14	48.14	45.87	46.38	1,324,779	45.96
2/05/2025	47.14	48.47	47.13	47.70	1,546,627	47.26
2/04/2025	47.55	47.55	46.73	46.95	659,922	46.52
2/03/2025	45.59	47.50	45.00	47.34	925,572	46.91
1/31/2025	47.75	47.81	46.55	46.78	3,021,371	46.35
1/30/2025	48.32	50.43	48.32	49.66	1,630,397	49.21
1/29/2025	47.44	48.74	46.88	48.05	1,398,306	47.61
1/28/2025	44.48	47.92	44.17	47.76	1,613,161	47.32
1/27/2025	48.38	48.59	43.22	44.00	1,516,307	43.60
1/24/2025	48.76	49.72	48.40	49.61	882,234	49.16
1/23/2025	48.90	49.45	48.07	48.80	935,975	48.35
1/22/2025	49.13	49.19	48.04	48.82	895,991	48.37
1/21/2025	47.77	49.00	47.21	48.96	888,290	48.51
1/17/2025	47.23	47.73	46.37	47.38	1,127,662	46.95
1/16/2025	45.99	47.39	45.84	47.05	740,295	46.62
1/15/2025	46.04	46.84	45.62	46.15	925,255	45.73
1/14/2025	42.62	45.42	42.62	45.41	791,985	45.00
1/13/2025	41.98	43.28	41.68	42.82	832,492	42.43
1/10/2025	42.05	42.36	41.49	42.00	745,628	41.62
1/08/2025	42.08	42.43	41.32	41.68	648,517	41.30
1/07/2025	43.70	44.40	42.17	42.39	858,688	42.00
1/06/2025	43.77	44.43	43.57	43.57	849,265	43.17
1/03/2025	41.97	43.66	41.80	43.66	1,084,157	43.26
1/02/2025	41.00	41.87	40.64	41.77	869,532	41.39
12/31/2024	40.92	0.00	40.92	40.83	0	40.46
12/30/2024	40.55	41.00	40.05	40.92	861,408	40.55
12/27/2024	40.84	40.84	39.93	40.45	849,944	40.08
12/26/2024	40.75	41.13	40.33	40.91	503,081	40.54
12/24/2024	40.32	40.98	40.00	40.80	282,520	40.43
12/23/2024	39.47	40.33	39.32	40.06	448,874	39.69
12/20/2024	38.56	39.94	38.37	39.80	3,077,546	39.44
12/19/2024	39.37	40.40	38.51	39.20	838,410	38.84
12/18/2024	41.00	41.11	38.34	38.59	1,600,799	38.24
12/17/2024	41.48	41.58	40.40	41.12	1,080,562	40.74
12/16/2024	40.36	41.90	40.27	41.49	909,438	41.11
12/13/2024	41.59	41.86	40.91	40.98	862,276	40.61
12/12/2024	42.52	42.74	41.06	41.55	2,478,064	41.17
12/11/2024	42.14	44.20	42.00	43.54	1,428,987	43.14
12/10/2024	41.76	41.86	41.00	41.66	704,424	41.28
12/09/2024	41.51	42.43	41.23	41.52	704,332	41.14
12/06/2024	41.61	41.82	40.05	41.17	645,731	40.79
12/05/2024	40.61	42.02	40.60	41.86	518,753	41.48