Kodiak Gas Services Inc NYSE:KGS Historical Prices

Below are the 173 trading days of historical prices for KGS.

# Exchange Symbol Date Open High Low Close
173 NYSE KGS Wed, Mar 6, 2024 28.99 29.00 26.63 26.66
172 NYSE KGS Tue, Mar 5, 2024 26.43 27.07 26.43 26.75
171 NYSE KGS Mon, Mar 4, 2024 26.02 26.88 26.02 26.54
170 NYSE KGS Fri, Mar 1, 2024 25.62 26.07 25.62 26.00
169 NYSE KGS Thu, Feb 29, 2024 24.99 25.53 24.89 25.50
168 NYSE KGS Wed, Feb 28, 2024 24.86 24.96 24.58 24.77
167 NYSE KGS Tue, Feb 27, 2024 25.00 25.04 24.68 24.82
166 NYSE KGS Mon, Feb 26, 2024 25.43 25.66 24.89 24.91
165 NYSE KGS Fri, Feb 23, 2024 25.24 25.60 24.97 25.42
164 NYSE KGS Thu, Feb 22, 2024 25.01 25.64 24.76 25.36
163 NYSE KGS Wed, Feb 21, 2024 24.86 25.14 24.77 25.09
162 NYSE KGS Tue, Feb 20, 2024 23.92 24.82 23.83 24.82
161 NYSE KGS Fri, Feb 16, 2024 24.03 24.21 23.63 24.18
160 NYSE KGS Thu, Feb 15, 2024 23.72 24.10 23.54 23.96
159 NYSE KGS Wed, Feb 14, 2024 24.61 24.65 23.81 23.62
158 NYSE KGS Tue, Feb 13, 2024 24.37 24.45 24.01 24.43
157 NYSE KGS Mon, Feb 12, 2024 24.00 24.62 24.00 24.42
156 NYSE KGS Fri, Feb 9, 2024 24.05 24.16 23.84 23.93
155 NYSE KGS Thu, Feb 8, 2024 23.25 24.01 23.12 23.99
154 NYSE KGS Wed, Feb 7, 2024 23.44 23.55 23.26 23.28
153 NYSE KGS Tue, Feb 6, 2024 23.30 23.54 22.98 23.46
152 NYSE KGS Mon, Feb 5, 2024 22.89 23.37 22.64 23.23
151 NYSE KGS Fri, Feb 2, 2024 23.21 23.21 22.73 22.96
150 NYSE KGS Thu, Feb 1, 2024 23.64 23.64 22.99 23.22
149 NYSE KGS Wed, Jan 31, 2024 23.76 23.76 23.28 23.42
148 NYSE KGS Tue, Jan 30, 2024 23.52 23.78 22.99 23.76
147 NYSE KGS Mon, Jan 29, 2024 23.45 23.66 23.03 23.66
146 NYSE KGS Fri, Jan 26, 2024 23.18 23.45 23.11 23.44
145 NYSE KGS Thu, Jan 25, 2024 22.99 23.13 22.58 23.12
144 NYSE KGS Wed, Jan 24, 2024 22.60 22.87 22.41 22.73
143 NYSE KGS Tue, Jan 23, 2024 22.20 22.43 21.98 22.42
142 NYSE KGS Mon, Jan 22, 2024 21.78 22.24 21.55 22.11
141 NYSE KGS Fri, Jan 19, 2024 21.70 21.70 21.39 21.68
140 NYSE KGS Thu, Jan 18, 2024 21.54 21.65 21.18 21.64
139 NYSE KGS Wed, Jan 17, 2024 21.00 21.44 20.84 21.32
138 NYSE KGS Tue, Jan 16, 2024 21.43 21.53 21.05 21.33
137 NYSE KGS Fri, Jan 12, 2024 21.25 21.43 20.99 21.43
136 NYSE KGS Thu, Jan 11, 2024 20.69 20.91 20.51 20.90
135 NYSE KGS Wed, Jan 10, 2024 21.13 21.19 20.45 20.61
134 NYSE KGS Tue, Jan 9, 2024 21.09 21.55 20.86 21.22
133 NYSE KGS Mon, Jan 8, 2024 21.13 21.38 20.68 21.13
132 NYSE KGS Fri, Jan 5, 2024 20.60 21.35 20.50 21.34
131 NYSE KGS Thu, Jan 4, 2024 20.73 20.87 20.23 20.29
130 NYSE KGS Wed, Jan 3, 2024 20.24 20.89 20.11 20.57
129 NYSE KGS Tue, Jan 2, 2024 20.06 20.44 20.02 20.18
128 NYSE KGS Fri, Dec 29, 2023 20.07 20.20 19.88 20.08
127 NYSE KGS Thu, Dec 28, 2023 20.30 20.35 20.06 20.10
126 NYSE KGS Wed, Dec 27, 2023 20.18 20.53 20.18 20.35
125 NYSE KGS Tue, Dec 26, 2023 19.80 20.63 19.78 20.22
124 NYSE KGS Fri, Dec 22, 2023 19.87 20.04 19.62 19.72
123 NYSE KGS Thu, Dec 21, 2023 19.48 19.85 19.48 19.72
122 NYSE KGS Wed, Dec 20, 2023 19.70 19.87 19.44 19.51
121 NYSE KGS Tue, Dec 19, 2023 19.23 19.68 19.17 19.63
120 NYSE KGS Mon, Dec 18, 2023 18.78 19.13 18.73 19.13
119 NYSE KGS Fri, Dec 15, 2023 18.55 18.70 18.38 18.56
118 NYSE KGS Thu, Dec 14, 2023 18.30 18.72 18.30 18.59
117 NYSE KGS Wed, Dec 13, 2023 17.92 18.13 17.80 18.10
116 NYSE KGS Tue, Dec 12, 2023 17.77 17.93 17.52 17.86
115 NYSE KGS Mon, Dec 11, 2023 18.28 18.47 17.86 17.97
114 NYSE KGS Fri, Dec 8, 2023 18.02 18.43 18.02 18.35
113 NYSE KGS Thu, Dec 7, 2023 18.05 18.05 17.82 17.96
112 NYSE KGS Wed, Dec 6, 2023 18.08 18.25 17.81 17.94
111 NYSE KGS Tue, Dec 5, 2023 18.28 18.36 18.06 18.08
110 NYSE KGS Mon, Dec 4, 2023 17.76 18.39 17.70 18.38
109 NYSE KGS Fri, Dec 1, 2023 17.53 17.92 17.50 17.76
108 NYSE KGS Thu, Nov 30, 2023 17.94 18.09 17.54 17.63
107 NYSE KGS Wed, Nov 29, 2023 18.14 18.14 17.77 17.91
106 NYSE KGS Tue, Nov 28, 2023 18.32 18.32 17.93 17.97
105 NYSE KGS Mon, Nov 27, 2023 18.25 18.40 18.17 18.25
104 NYSE KGS Fri, Nov 24, 2023 18.26 18.53 18.26 18.39
103 NYSE KGS Wed, Nov 22, 2023 18.09 18.36 17.90 18.31
102 NYSE KGS Tue, Nov 21, 2023 18.39 18.45 18.23 18.30
101 NYSE KGS Mon, Nov 20, 2023 18.25 18.51 18.25 18.43
100 NYSE KGS Fri, Nov 17, 2023 18.01 18.32 17.88 18.30
99 NYSE KGS Thu, Nov 16, 2023 17.88 18.16 17.54 17.85
98 NYSE KGS Wed, Nov 15, 2023 18.04 18.55 17.87 17.88
97 NYSE KGS Tue, Nov 14, 2023 17.90 18.14 17.70 18.13
96 NYSE KGS Mon, Nov 13, 2023 17.55 17.89 17.47 17.75
95 NYSE KGS Fri, Nov 10, 2023 17.15 17.88 17.15 17.67
94 NYSE KGS Thu, Nov 9, 2023 17.40 17.40 16.86 17.03
93 NYSE KGS Wed, Nov 8, 2023 17.17 17.23 16.72 16.81
92 NYSE KGS Tue, Nov 7, 2023 17.15 17.27 17.00 17.11
91 NYSE KGS Mon, Nov 6, 2023 17.50 17.50 17.02 17.15
90 NYSE KGS Fri, Nov 3, 2023 17.39 17.58 17.21 17.49
89 NYSE KGS Thu, Nov 2, 2023 16.73 17.36 16.73 17.28
88 NYSE KGS Wed, Nov 1, 2023 17.32 17.50 17.03 16.79
87 NYSE KGS Tue, Oct 31, 2023 17.12 17.29 16.92 17.19
86 NYSE KGS Mon, Oct 30, 2023 17.28 17.38 16.95 17.13
85 NYSE KGS Fri, Oct 27, 2023 17.37 17.37 17.00 17.20
84 NYSE KGS Thu, Oct 26, 2023 17.28 17.43 17.08 17.39
83 NYSE KGS Wed, Oct 25, 2023 17.30 17.92 17.14 17.35
82 NYSE KGS Tue, Oct 24, 2023 17.12 17.12 16.78 16.97
81 NYSE KGS Mon, Oct 23, 2023 17.18 17.18 16.92 17.04
80 NYSE KGS Fri, Oct 20, 2023 17.25 17.29 16.81 17.21
79 NYSE KGS Thu, Oct 19, 2023 17.38 17.58 17.26 17.30
78 NYSE KGS Wed, Oct 18, 2023 17.43 17.44 17.13 17.43
77 NYSE KGS Tue, Oct 17, 2023 17.44 17.63 17.10 17.34
76 NYSE KGS Mon, Oct 16, 2023 18.01 18.06 17.43 17.53
75 NYSE KGS Fri, Oct 13, 2023 17.79 18.02 17.70 17.87
74 NYSE KGS Thu, Oct 12, 2023 18.00 18.00 17.61 17.74
73 NYSE KGS Wed, Oct 11, 2023 17.98 18.01 17.65 17.96
72 NYSE KGS Tue, Oct 10, 2023 17.70 18.03 17.70 17.98
71 NYSE KGS Mon, Oct 9, 2023 17.59 17.80 17.49 17.72
70 NYSE KGS Fri, Oct 6, 2023 17.23 17.61 16.97 17.38
69 NYSE KGS Thu, Oct 5, 2023 17.12 17.36 16.93 17.25
68 NYSE KGS Wed, Oct 4, 2023 17.56 17.68 16.93 17.19
67 NYSE KGS Tue, Oct 3, 2023 17.59 17.77 17.50 17.68
66 NYSE KGS Mon, Oct 2, 2023 17.85 17.95 17.42 17.46
65 NYSE KGS Fri, Sep 29, 2023 18.31 18.42 17.87 17.88
64 NYSE KGS Thu, Sep 28, 2023 18.35 18.55 18.08 18.34
63 NYSE KGS Wed, Sep 27, 2023 17.80 18.42 17.80 18.36
62 NYSE KGS Tue, Sep 26, 2023 17.70 17.84 17.54 17.63
61 NYSE KGS Mon, Sep 25, 2023 17.55 17.96 17.51 17.77
60 NYSE KGS Fri, Sep 22, 2023 17.29 17.70 17.25 17.64
59 NYSE KGS Thu, Sep 21, 2023 17.45 17.70 17.18 17.23
58 NYSE KGS Wed, Sep 20, 2023 17.55 17.91 17.46 17.49
57 NYSE KGS Tue, Sep 19, 2023 18.22 18.44 17.60 17.60
56 NYSE KGS Mon, Sep 18, 2023 17.89 18.55 17.89 18.22
55 NYSE KGS Fri, Sep 15, 2023 18.00 18.25 17.52 17.82
54 NYSE KGS Thu, Sep 14, 2023 17.75 18.22 17.75 18.04
53 NYSE KGS Wed, Sep 13, 2023 18.39 18.55 17.66 17.71
52 NYSE KGS Tue, Sep 12, 2023 17.42 18.27 17.42 18.14
51 NYSE KGS Mon, Sep 11, 2023 17.84 17.98 17.22 17.40
50 NYSE KGS Fri, Sep 8, 2023 17.96 17.96 17.71 17.78
49 NYSE KGS Thu, Sep 7, 2023 17.86 18.08 17.74 17.94
48 NYSE KGS Wed, Sep 6, 2023 18.10 18.43 17.89 17.94
47 NYSE KGS Tue, Sep 5, 2023 18.50 18.88 17.69 17.96
46 NYSE KGS Fri, Sep 1, 2023 18.34 18.61 18.34 18.48
45 NYSE KGS Thu, Aug 31, 2023 18.30 18.48 17.99 18.29
44 NYSE KGS Wed, Aug 30, 2023 17.97 18.72 17.92 18.22
43 NYSE KGS Tue, Aug 29, 2023 18.24 18.29 17.89 17.90
42 NYSE KGS Mon, Aug 28, 2023 18.50 18.92 18.27 18.27
41 NYSE KGS Fri, Aug 25, 2023 18.11 18.26 17.74 18.17
40 NYSE KGS Thu, Aug 24, 2023 18.00 18.12 17.87 18.05
39 NYSE KGS Wed, Aug 23, 2023 18.43 18.43 17.57 18.04
38 NYSE KGS Tue, Aug 22, 2023 18.65 18.78 18.21 18.31
37 NYSE KGS Mon, Aug 21, 2023 19.20 19.20 18.24 18.64
36 NYSE KGS Fri, Aug 18, 2023 19.09 19.19 18.89 19.10
35 NYSE KGS Thu, Aug 17, 2023 19.19 19.44 19.07 19.19
34 NYSE KGS Wed, Aug 16, 2023 19.00 19.29 18.91 19.08
33 NYSE KGS Tue, Aug 15, 2023 19.73 19.73 18.87 18.88
32 NYSE KGS Mon, Aug 14, 2023 19.55 19.79 19.50 19.62
31 NYSE KGS Fri, Aug 11, 2023 18.85 19.62 18.85 19.35
30 NYSE KGS Thu, Aug 10, 2023 19.21 19.51 18.07 18.84
29 NYSE KGS Wed, Aug 9, 2023 18.60 19.13 18.52 19.11
28 NYSE KGS Tue, Aug 8, 2023 18.50 18.89 18.25 18.61
27 NYSE KGS Mon, Aug 7, 2023 19.44 19.45 18.68 18.68
26 NYSE KGS Fri, Aug 4, 2023 19.20 19.32 18.88 19.16
25 NYSE KGS Thu, Aug 3, 2023 18.87 19.11 18.65 19.02
24 NYSE KGS Wed, Aug 2, 2023 18.65 18.84 18.43 18.63
23 NYSE KGS Tue, Aug 1, 2023 18.59 19.30 18.59 18.69
22 NYSE KGS Mon, Jul 31, 2023 19.38 19.38 18.25 18.70
21 NYSE KGS Fri, Jul 28, 2023 18.36 19.17 18.23 18.97
20 NYSE KGS Thu, Jul 27, 2023 17.88 18.50 17.66 18.23
19 NYSE KGS Wed, Jul 26, 2023 18.10 18.27 17.45 17.80
18 NYSE KGS Tue, Jul 25, 2023 17.28 18.37 17.23 18.02
17 NYSE KGS Mon, Jul 24, 2023 17.02 17.31 17.02 17.18
16 NYSE KGS Fri, Jul 21, 2023 16.94 17.30 16.78 17.14
15 NYSE KGS Thu, Jul 20, 2023 16.70 16.88 16.30 16.83
14 NYSE KGS Wed, Jul 19, 2023 16.44 16.56 16.22 16.55
13 NYSE KGS Tue, Jul 18, 2023 16.45 16.57 16.28 16.43
12 NYSE KGS Mon, Jul 17, 2023 16.25 16.44 16.14 16.28
11 NYSE KGS Fri, Jul 14, 2023 16.25 16.39 16.00 16.24
10 NYSE KGS Thu, Jul 13, 2023 16.00 16.30 15.85 16.30
9 NYSE KGS Wed, Jul 12, 2023 16.25 16.25 15.83 16.07
8 NYSE KGS Tue, Jul 11, 2023 16.19 16.22 15.96 16.18
7 NYSE KGS Mon, Jul 10, 2023 16.00 16.15 15.75 16.09
6 NYSE KGS Fri, Jul 7, 2023 16.10 16.14 15.82 16.00
5 NYSE KGS Thu, Jul 6, 2023 15.52 16.10 15.34 16.04
4 NYSE KGS Wed, Jul 5, 2023 16.09 16.15 15.05 15.30
3 NYSE KGS Mon, Jul 3, 2023 16.14 16.23 15.87 15.90
2 NYSE KGS Fri, Jun 30, 2023 15.51 16.24 15.36 16.24
1 NYSE KGS Thu, Jun 29, 2023 15.56 15.91 15.51 15.70
# Exchange Symbol Date Open High Low Close

Earn Extra Cash Back on Your Investments with Rakuten (formerly Ebates)

Did you know you can earn $30 back on your first $30 of qualifying purchases with Rakuten?

Join now and start saving on every purchase from top retailers like Target, eBay, Zappos, Walmart, Kohl's & CVS. Whether you're shopping for fashion, electronics, home essentials, or health products, Rakuten makes it rewarding.

Sign up through this link and explore the endless possibilities to save and earn cash back!

Claim Your $30 Bonus Now

Popular Posts From Our Blog

Check out the Symbol Surfing blog to learn about investing.

...

Discover the Best Communication Stocks To Watch

Last Updated: Sun, Mar 3, 2024

...

Exploring the Difference Between Inflation vs Recession

Last Updated: Sun, Mar 3, 2024

...

How to Calculate and Understand EBITDA Margin

Last Updated: Sun, Mar 3, 2024