Get the Stockscreener App
36.88
0.96%
0.495
Kodiak Gas Services Inc Stock (KGS) Price History
The historical daily chart and data for Kodiak Gas Services Inc stock (KGS), show that the latest closing stock price as of December 05, 2025, is $36.88.
- Kodiak Gas Services Inc all-time high stock price is $50.43, occurred on January 30, 2025.
- The lowest Kodiak Gas Services Inc stock price recorded was $16.72 on November 08, 2023. Since then, Kodiak Gas Services Inc's stock price has risen over 120.54% to $36.88 now.
- The 52-week high stock price for KGS is $50.43, representing a 36.76% increase from the current share price, occurred on January 30, 2025.
- The 52-week low stock price for KGS is $29.25, indicating a -20.68% decrease from the current share price, occurred on April 07, 2025.
The table below shows more information about KGS historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec 05, 2025 | $36.87 | $36.42 | $0.445 | 155,817.0 | +1.35% |
| Dec 04, 2025 | $36.48 | $34.55 | $1.93 | 2,851,635.0 | +3.18% |
| Dec 03, 2025 | $35.36 | $34.72 | $0.645 | 1,478,985.0 | +1.97% |
| Dec 02, 2025 | $35.43 | $34.38 | $1.05 | 4,459,293.0 | -1.82% |
| Dec 01, 2025 | $35.55 | $34.61 | $0.935 | 3,391,955.0 | +0.06% |
| Nov 28, 2025 | $35.48 | $34.92 | $0.565 | 1,577,274.0 | +0.77% |
| Nov 26, 2025 | $35.53 | $34.88 | $0.65 | 1,402,760.0 | -0.23% |
| Nov 25, 2025 | $35.02 | $33.62 | $1.40 | 910,341.0 | +3.76% |
| Nov 24, 2025 | $33.78 | $32.89 | $0.89 | 1,008,531.0 | +0.75% |
| Nov 21, 2025 | $33.85 | $32.84 | $1.01 | 1,242,207.0 | +0.03% |
| Nov 20, 2025 | $34.66 | $33.30 | $1.37 | 1,798,779.0 | -0.83% |
| Nov 19, 2025 | $33.87 | $33.21 | $0.66 | 989,697.0 | +0.36% |
| Nov 18, 2025 | $33.73 | $32.55 | $1.18 | 1,254,086.0 | +2.09% |
| Nov 17, 2025 | $34.05 | $32.75 | $1.30 | 1,602,885.0 | -2.23% |
| Nov 14, 2025 | $34.17 | $32.61 | $1.56 | 2,749,466.0 | +0.99% |
| Nov 13, 2025 | $34.51 | $33.31 | $1.20 | 4,108,981.0 | -2.63% |
| Nov 12, 2025 | $35.30 | $33.84 | $1.45 | 3,953,398.0 | +0.41% |
| Nov 11, 2025 | $34.22 | $33.55 | $0.665 | 674,638.0 | +0.15% |
| Nov 10, 2025 | $35.19 | $33.22 | $1.97 | 1,030,900.0 | +0.98% |
| Nov 07, 2025 | $34.28 | $33.23 | $1.05 | 921,164.0 | -0.68% |
| Nov 06, 2025 | $34.58 | $33.33 | $1.25 | 1,150,764.0 | +0.21% |
| Nov 05, 2025 | $35.81 | $33.85 | $1.96 | 1,699,974.0 | -6.51% |
Kodiak Gas Services Inc Stock (KGS) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Kodiak Gas Services Inc stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of KGS shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Kodiak Gas Services Inc stock price history provides a foundation for understanding how the company's stock has evolved over time.
Kodiak Gas Services Inc Stock (KGS) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2025 | $36.87 | $34.38 | $2.48 | 12,337,685.0 | +4.74% |
| Nov, 2025 | $36.90 | $32.55 | $4.35 | 30,218,329.0 | -4.56% |
| Oct, 2025 | $37.54 | $33.27 | $4.27 | 26,786,951.0 | -0.24% |
| Sep, 2025 | $37.99 | $32.57 | $5.42 | 46,995,983.0 | +3.30% |
| Aug, 2025 | $37.06 | $30.06 | $7.00 | 44,633,764.0 | +10.70% |
| Jul, 2025 | $34.35 | $31.00 | $3.35 | 23,294,841.0 | -5.66% |
| Jun, 2025 | $37.33 | $33.42 | $3.91 | 21,181,615.0 | -2.95% |
| May, 2025 | $37.78 | $33.41 | $4.37 | 20,218,314.0 | +3.82% |
| Apr, 2025 | $38.79 | $29.25 | $9.54 | 22,521,139.0 | -8.82% |
| Mar, 2025 | $43.57 | $32.02 | $11.55 | 25,058,309.0 | -13.26% |
| Feb, 2025 | $48.47 | $40.36 | $8.11 | 18,078,544.0 | -8.08% |
| Jan, 2025 | $50.43 | $40.64 | $9.79 | 21,743,174.0 | +14.57% |
Kodiak Gas Services Inc Stock (KGS) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $44.20 | $38.34 | $5.86 | 19,694,370.0 | +1.19% |
| Nov, 2024 | $41.25 | $31.00 | $10.25 | 14,410,212.0 | +26.85% |
| Oct, 2024 | $32.77 | $28.72 | $4.05 | 13,227,331.0 | +9.93% |
| Sep, 2024 | $30.52 | $25.21 | $5.31 | 17,132,993.0 | +4.50% |
| Aug, 2024 | $29.47 | $24.84 | $4.63 | 14,490,462.0 | -3.81% |
| Jul, 2024 | $29.75 | $25.85 | $3.90 | 10,614,233.0 | +5.83% |
| Jun, 2024 | $27.55 | $25.55 | $2.00 | 7,503,571.0 | -1.05% |
| May, 2024 | $29.43 | $26.12 | $3.31 | 7,331,787.0 | +1.36% |
| Apr, 2024 | $28.99 | $25.88 | $3.11 | 9,960,743.0 | -0.59% |
| Mar, 2024 | $29.00 | $23.57 | $5.43 | 9,799,880.0 | +7.22% |
| Feb, 2024 | $25.66 | $22.64 | $3.02 | 5,835,363.0 | +8.88% |
| Jan, 2024 | $23.78 | $20.02 | $3.77 | 10,969,820.0 | +16.63% |
Kodiak Gas Services Inc Stock (KGS) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $20.63 | $17.50 | $3.13 | 8,874,240.0 | +13.90% |
| Nov, 2023 | $18.55 | $16.72 | $1.83 | 5,527,377.0 | +2.56% |
| Oct, 2023 | $18.06 | $16.78 | $1.28 | 5,336,633.0 | -3.86% |
| Sep, 2023 | $18.55 | $17.18 | $1.37 | 8,967,551.0 | +0.00% |
0.95%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):