Get the Stockscreener App
39.80
2.21%
0.86
After Hours:
38.71
-1.09
-2.74%
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 20, 2024, is $39.80.
- Kodiak Gas Services Inc all-time high stock price is $44.20, occurred on December 11, 2024.
- 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 138.04% to $39.80 now.
- The 52-week high stock price for KGS is $44.20, representing a 11.06% increase from the current share price, occurred on December 11, 2024.
- The 52-week low stock price for KGS is $19.62, indicating a -50.70% decrease from the current share price, occurred on December 22, 2023.
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 20, 2024 | $39.94 | $38.37 | $1.57 | 2,406,409.0 | +2.21% |
| Dec 19, 2024 | $40.40 | $38.51 | $1.89 | 1,370,969.0 | +0.91% |
| Dec 18, 2024 | $41.11 | $38.34 | $2.77 | 1,530,344.0 | -6.15% |
| Dec 17, 2024 | $41.58 | $40.40 | $1.18 | 1,035,574.0 | -0.89% |
| Dec 16, 2024 | $41.90 | $40.27 | $1.63 | 902,741.0 | +1.24% |
| Dec 13, 2024 | $41.86 | $40.91 | $0.945 | 836,720.0 | -1.37% |
| Dec 12, 2024 | $42.74 | $41.06 | $1.68 | 2,459,835.0 | -4.57% |
| Dec 11, 2024 | $44.20 | $42.00 | $2.20 | 1,312,254.0 | +4.51% |
| Dec 10, 2024 | $41.86 | $41.00 | $0.86 | 576,204.0 | +0.34% |
| Dec 09, 2024 | $42.43 | $41.23 | $1.20 | 695,770.0 | +0.85% |
| Dec 06, 2024 | $41.82 | $40.05 | $1.77 | 641,549.0 | -1.65% |
| Dec 05, 2024 | $42.02 | $40.60 | $1.42 | 510,323.0 | +2.85% |
| Dec 04, 2024 | $40.98 | $40.17 | $0.81 | 1,006,635.0 | +0.52% |
| Dec 03, 2024 | $40.65 | $39.93 | $0.7163 | 1,078,267.0 | +0.82% |
| Dec 02, 2024 | $40.42 | $39.57 | $0.85 | 716,984.0 | -0.69% |
| Nov 29, 2024 | $40.72 | $40.00 | $0.72 | 514,047.0 | +1.56% |
| Nov 27, 2024 | $40.05 | $39.53 | $0.5178 | 432,890.0 | -0.23% |
| Nov 26, 2024 | $40.20 | $39.43 | $0.77 | 590,980.0 | +0.48% |
| Nov 25, 2024 | $40.59 | $39.17 | $1.42 | 824,280.0 | -1.78% |
| Nov 22, 2024 | $41.25 | $40.22 | $1.03 | 849,138.0 | -1.49% |
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 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $44.20 | $38.34 | $5.86 | 19,486,987.0 | -1.58% |
| 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% |
0.42%
2.16%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):