NYSE - Delayed Quote USD

Kodiak Gas Services, Inc. (KGS)

27.55 +1.00 (+3.77%)
At close: May 31 at 4:00 PM EDT
27.55 0.00 (0.00%)
After hours: May 31 at 5:30 PM EDT
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
May 31, 2024 26.80 27.60 26.77 27.55 27.55 515,500
May 30, 2024 26.41 26.79 26.41 26.55 26.55 237,000
May 29, 2024 26.65 26.74 26.34 26.41 26.41 308,500
May 28, 2024 26.89 27.03 26.36 26.72 26.72 376,900
May 24, 2024 27.06 27.15 26.56 26.72 26.72 410,200
May 23, 2024 27.50 27.62 26.92 26.97 26.97 248,500
May 22, 2024 28.56 28.56 27.35 27.37 27.37 251,100
May 21, 2024 28.94 29.20 28.39 28.59 28.59 269,300
May 20, 2024 28.61 29.43 28.61 28.96 28.96 514,600
May 17, 2024 28.37 28.54 28.05 28.49 28.49 245,100
May 16, 2024 27.99 28.36 27.98 28.31 28.31 342,500
May 15, 2024 28.11 28.22 27.80 28.02 28.02 220,100
May 14, 2024 27.03 28.15 27.01 28.14 28.14 342,700
May 13, 2024 27.89 27.90 27.05 27.11 27.11 240,100
May 10, 2024 0.38 Dividend
May 10, 2024 28.11 28.33 27.60 27.68 27.68 355,000
May 9, 2024 27.95 28.70 27.52 28.26 27.88 547,900
May 8, 2024 27.94 28.18 27.75 27.98 27.60 350,900
May 7, 2024 27.39 28.04 27.29 27.97 27.59 554,400
May 6, 2024 27.47 27.75 27.16 27.46 27.09 255,200
May 3, 2024 26.94 27.59 26.60 27.30 26.93 313,800
May 2, 2024 26.52 27.22 26.52 27.00 26.64 208,900
May 1, 2024 27.17 27.30 26.12 26.36 26.01 429,800
Apr 30, 2024 27.37 27.55 27.01 27.18 26.81 440,400
Apr 29, 2024 27.88 28.07 27.62 27.67 27.30 241,100
Apr 26, 2024 27.58 28.02 27.51 27.89 27.51 211,600
Apr 25, 2024 27.61 27.71 27.18 27.61 27.24 239,800
Apr 24, 2024 27.78 27.92 27.41 27.58 27.21 310,700
Apr 23, 2024 27.46 27.76 27.21 27.72 27.35 308,100
Apr 22, 2024 27.00 27.61 26.82 27.55 27.18 249,100
Apr 19, 2024 26.45 27.13 26.44 27.01 26.65 340,200
Apr 18, 2024 26.27 26.68 26.19 26.46 26.10 194,900
Apr 17, 2024 26.57 26.91 26.14 26.14 25.79 375,600
Apr 16, 2024 26.67 26.67 25.88 26.55 26.19 403,100
Apr 15, 2024 26.98 27.28 26.48 26.63 26.27 322,700
Apr 12, 2024 27.61 27.70 26.55 26.93 26.57 487,700
Apr 11, 2024 27.46 27.48 27.05 27.48 27.11 297,800
Apr 10, 2024 27.42 27.85 27.40 27.46 27.09 346,400
Apr 9, 2024 27.89 28.00 27.02 27.41 27.04 592,200
Apr 8, 2024 28.22 28.22 27.48 27.76 27.39 363,000
Apr 5, 2024 27.93 28.37 27.78 28.12 27.74 613,600
Apr 4, 2024 27.45 28.00 27.24 27.93 27.55 696,700
Apr 3, 2024 28.82 28.91 27.18 27.35 26.98 929,900
Apr 2, 2024 27.78 28.99 27.74 28.82 28.43 1,245,800
Apr 1, 2024 27.48 28.09 27.01 27.72 27.35 1,005,000
Mar 28, 2024 26.57 27.35 26.56 27.34 26.97 1,261,300
Mar 27, 2024 26.33 26.83 26.16 26.44 26.08 662,300
Mar 26, 2024 27.09 27.16 26.34 26.38 26.03 356,800
Mar 25, 2024 26.94 27.23 26.69 27.04 26.68 643,300
Mar 22, 2024 27.23 27.72 26.84 26.93 26.57 394,500
Mar 21, 2024 26.88 27.50 26.77 27.49 27.12 492,100
Mar 20, 2024 26.43 26.91 26.30 26.85 26.49 323,300
Mar 19, 2024 26.12 26.64 25.97 26.58 26.22 455,400
Mar 18, 2024 26.19 26.34 25.88 26.13 25.78 174,800
Mar 15, 2024 26.21 26.77 26.15 26.17 25.82 586,900
Mar 14, 2024 25.87 26.53 25.69 26.38 26.03 537,900
Mar 13, 2024 25.58 26.15 25.37 25.82 25.47 537,700
Mar 12, 2024 25.45 25.68 25.19 25.53 25.19 275,200
Mar 11, 2024 25.81 25.83 24.83 25.53 25.19 305,700
Mar 8, 2024 24.99 25.84 24.98 25.50 25.16 403,400
Mar 7, 2024 24.33 25.59 23.57 25.13 24.79 876,200
Mar 6, 2024 28.99 29.00 26.63 26.66 26.30 554,500
Mar 5, 2024 26.43 27.07 26.43 26.75 26.39 302,700
Mar 4, 2024 26.02 26.88 26.02 26.54 26.18 369,400
Mar 1, 2024 25.62 26.07 25.62 26.00 25.65 317,300
Feb 29, 2024 24.99 25.53 24.89 25.50 25.16 291,300
Feb 28, 2024 24.86 24.95 24.58 24.77 24.44 198,200
Feb 27, 2024 25.00 25.04 24.68 24.82 24.49 151,700
Feb 26, 2024 25.43 25.66 24.89 24.91 24.58 209,500
Feb 23, 2024 25.24 25.60 24.97 25.42 25.08 207,100
Feb 22, 2024 25.01 25.64 24.76 25.36 25.02 421,200
Feb 21, 2024 24.86 25.14 24.77 25.09 24.75 268,200
Feb 20, 2024 23.92 24.82 23.83 24.82 24.49 331,700
Feb 16, 2024 24.03 24.21 23.63 24.18 23.85 264,400
Feb 15, 2024 0.38 Dividend
Feb 15, 2024 23.72 24.10 23.54 23.96 23.64 254,700
Feb 14, 2024 24.61 24.65 23.81 24.00 23.30 218,600
Feb 13, 2024 24.37 24.45 24.01 24.43 23.72 355,700
Feb 12, 2024 24.00 24.62 24.00 24.42 23.71 224,800
Feb 9, 2024 24.05 24.16 23.84 23.93 23.23 186,000
Feb 8, 2024 23.25 24.01 23.12 23.99 23.29 473,600
Feb 7, 2024 23.44 23.55 23.26 23.28 22.60 470,500
Feb 6, 2024 23.30 23.53 22.98 23.46 22.78 228,700
Feb 5, 2024 22.89 23.37 22.64 23.23 22.55 343,100
Feb 2, 2024 23.21 23.21 22.73 22.96 22.29 356,400
Feb 1, 2024 23.64 23.64 22.99 23.22 22.55 471,000
Jan 31, 2024 23.76 23.76 23.28 23.42 22.74 362,900
Jan 30, 2024 23.52 23.78 22.99 23.76 23.07 325,000
Jan 29, 2024 23.45 23.66 23.03 23.66 22.97 470,600
Jan 26, 2024 23.18 23.45 23.11 23.44 22.76 229,000
Jan 25, 2024 22.99 23.13 22.58 23.12 22.45 213,700
Jan 24, 2024 22.60 22.87 22.41 22.73 22.07 299,600
Jan 23, 2024 22.20 22.42 21.98 22.42 21.77 306,700
Jan 22, 2024 21.78 22.24 21.55 22.11 21.47 835,100
Jan 19, 2024 21.70 21.70 21.39 21.68 21.05 298,800
Jan 18, 2024 21.54 21.65 21.18 21.64 21.01 455,300
Jan 17, 2024 21.00 21.44 20.84 21.32 20.70 518,100
Jan 16, 2024 21.43 21.52 21.05 21.33 20.71 582,300
Jan 12, 2024 21.25 21.43 20.99 21.43 20.81 198,000
Jan 11, 2024 20.69 20.91 20.51 20.90 20.29 1,076,300
Jan 10, 2024 21.13 21.18 20.45 20.61 20.01 922,800
Jan 9, 2024 21.09 21.55 20.85 21.22 20.60 561,000
Jan 8, 2024 21.13 21.38 20.68 21.13 20.52 563,200
Jan 5, 2024 20.60 21.35 20.50 21.34 20.72 675,900
Jan 4, 2024 20.73 20.87 20.23 20.29 19.70 726,500
Jan 3, 2024 20.24 20.89 20.10 20.57 19.97 797,200
Jan 2, 2024 20.06 20.44 20.01 20.18 19.59 777,100
Dec 29, 2023 20.07 20.20 19.88 20.08 19.50 494,700
Dec 28, 2023 20.30 20.35 20.06 20.10 19.52 698,800
Dec 27, 2023 20.18 20.52 20.18 20.35 19.76 646,700
Dec 26, 2023 19.80 20.63 19.78 20.22 19.63 589,700
Dec 22, 2023 19.87 20.04 19.62 19.72 19.15 609,800
Dec 21, 2023 19.48 19.85 19.48 19.72 19.15 418,500
Dec 20, 2023 19.70 19.87 19.44 19.51 18.94 344,900
Dec 19, 2023 19.23 19.68 19.17 19.63 19.06 333,100
Dec 18, 2023 18.78 19.13 18.73 19.13 18.57 215,700
Dec 15, 2023 18.55 18.70 18.38 18.56 18.02 374,900
Dec 14, 2023 18.30 18.72 18.30 18.59 18.05 341,500
Dec 13, 2023 17.92 18.13 17.80 18.10 17.57 1,403,000
Dec 12, 2023 17.77 17.93 17.52 17.86 17.34 395,200
Dec 11, 2023 18.28 18.47 17.86 17.97 17.45 527,500
Dec 8, 2023 18.02 18.43 18.02 18.35 17.82 195,800
Dec 7, 2023 18.05 18.05 17.82 17.96 17.44 237,000
Dec 6, 2023 18.08 18.25 17.81 17.94 17.42 318,300
Dec 5, 2023 18.28 18.36 18.06 18.08 17.55 252,500
Dec 4, 2023 17.76 18.39 17.70 18.38 17.85 217,700
Dec 1, 2023 17.53 17.92 17.50 17.76 17.24 397,300
Nov 30, 2023 17.94 18.09 17.54 17.63 17.12 1,008,100
Nov 29, 2023 18.14 18.14 17.77 17.91 17.39 258,700
Nov 28, 2023 18.32 18.32 17.93 17.97 17.45 203,900
Nov 27, 2023 18.25 18.40 18.17 18.25 17.72 211,200
Nov 24, 2023 18.26 18.53 18.26 18.39 17.86 75,300
Nov 22, 2023 18.09 18.35 17.90 18.31 17.78 168,400
Nov 21, 2023 18.39 18.45 18.23 18.30 17.77 217,300
Nov 20, 2023 18.25 18.51 18.25 18.43 17.89 272,400
Nov 17, 2023 18.01 18.32 17.88 18.30 17.77 293,800
Nov 16, 2023 17.88 18.16 17.54 17.85 17.33 285,500
Nov 15, 2023 18.04 18.55 17.87 17.88 17.36 365,800
Nov 14, 2023 17.90 18.14 17.70 18.13 17.60 249,700
Nov 13, 2023 17.55 17.89 17.47 17.75 17.23 233,500
Nov 10, 2023 17.15 17.88 17.15 17.67 17.16 294,000
Nov 9, 2023 17.40 17.40 16.86 17.03 16.53 291,600
Nov 8, 2023 17.17 17.23 16.72 16.81 16.32 255,600
Nov 7, 2023 17.15 17.26 17.00 17.11 16.61 174,900
Nov 6, 2023 17.50 17.50 17.02 17.15 16.65 153,400
Nov 3, 2023 17.39 17.58 17.21 17.49 16.98 163,600
Nov 2, 2023 0.38 Dividend
Nov 2, 2023 16.73 17.35 16.73 17.28 16.78 180,200
Nov 1, 2023 17.32 17.50 17.03 17.17 16.30 177,600
Oct 31, 2023 17.12 17.29 16.92 17.19 16.32 178,900
Oct 30, 2023 17.28 17.38 16.95 17.13 16.26 197,200
Oct 27, 2023 17.37 17.37 17.00 17.20 16.33 188,000
Oct 26, 2023 17.28 17.43 17.08 17.39 16.51 172,100
Oct 25, 2023 17.30 17.92 17.14 17.35 16.47 676,900
Oct 24, 2023 17.12 17.12 16.78 16.97 16.11 166,000
Oct 23, 2023 17.18 17.18 16.92 17.04 16.18 188,600
Oct 20, 2023 17.25 17.29 16.81 17.21 16.34 225,000
Oct 19, 2023 17.38 17.58 17.26 17.30 16.43 187,600
Oct 18, 2023 17.43 17.44 17.13 17.43 16.55 164,800
Oct 17, 2023 17.44 17.63 17.10 17.34 16.46 247,400
Oct 16, 2023 18.01 18.06 17.42 17.53 16.64 151,600
Oct 13, 2023 17.79 18.02 17.70 17.87 16.97 224,100
Oct 12, 2023 18.00 18.00 17.61 17.74 16.84 366,000
Oct 11, 2023 17.98 18.01 17.65 17.96 17.05 79,600
Oct 10, 2023 17.70 18.03 17.70 17.98 17.07 157,600
Oct 9, 2023 17.59 17.80 17.49 17.72 16.82 186,600
Oct 6, 2023 17.23 17.60 16.97 17.38 16.50 241,700
Oct 5, 2023 17.12 17.36 16.93 17.25 16.38 276,200
Oct 4, 2023 17.56 17.68 16.92 17.19 16.32 333,400
Oct 3, 2023 17.59 17.77 17.50 17.68 16.79 365,000
Oct 2, 2023 17.85 17.95 17.42 17.46 16.58 362,800
Sep 29, 2023 18.31 18.42 17.87 17.88 16.98 428,900
Sep 28, 2023 18.35 18.55 18.08 18.34 17.41 495,100
Sep 27, 2023 17.80 18.42 17.80 18.36 17.43 552,200
Sep 26, 2023 17.70 17.84 17.54 17.63 16.74 425,700
Sep 25, 2023 17.55 17.96 17.51 17.77 16.87 238,800
Sep 22, 2023 17.29 17.70 17.25 17.64 16.75 262,200
Sep 21, 2023 17.45 17.70 17.18 17.23 16.36 431,300
Sep 20, 2023 17.55 17.91 17.46 17.49 16.61 238,400
Sep 19, 2023 18.22 18.44 17.60 17.60 16.71 440,900
Sep 18, 2023 17.89 18.55 17.89 18.22 17.30 659,700
Sep 15, 2023 18.00 18.25 17.52 17.82 16.92 3,212,700
Sep 14, 2023 17.75 18.22 17.75 18.04 17.13 352,200
Sep 13, 2023 18.39 18.55 17.66 17.71 16.81 370,200
Sep 12, 2023 17.42 18.27 17.42 18.14 17.22 307,100
Sep 11, 2023 17.84 17.98 17.22 17.40 16.52 325,000
Sep 8, 2023 17.96 17.96 17.71 17.78 16.88 227,400
Sep 7, 2023 17.86 18.08 17.74 17.94 17.03 166,000
Sep 6, 2023 18.10 18.43 17.89 17.94 17.03 220,500
Sep 5, 2023 18.50 18.88 17.69 17.96 17.05 364,600
Sep 1, 2023 18.34 18.61 18.34 18.48 17.55 159,200
Aug 31, 2023 18.30 18.48 17.99 18.29 17.37 142,100
Aug 30, 2023 17.97 18.72 17.92 18.22 17.30 191,900
Aug 29, 2023 18.24 18.29 17.89 17.90 17.00 183,000
Aug 28, 2023 18.50 18.92 18.27 18.27 17.35 200,100
Aug 25, 2023 18.11 18.26 17.74 18.17 17.25 134,600
Aug 24, 2023 18.00 18.12 17.86 18.05 17.14 163,000
Aug 23, 2023 18.43 18.43 17.57 18.04 17.13 283,500
Aug 22, 2023 18.65 18.78 18.21 18.31 17.38 280,300
Aug 21, 2023 19.20 19.20 18.24 18.64 17.70 298,100
Aug 18, 2023 19.09 19.19 18.89 19.10 18.13 150,900
Aug 17, 2023 19.19 19.44 19.07 19.19 18.22 284,000
Aug 16, 2023 19.00 19.29 18.91 19.08 18.12 355,100
Aug 15, 2023 19.73 19.73 18.87 18.88 17.93 190,000
Aug 14, 2023 19.55 19.79 19.50 19.62 18.63 198,700
Aug 11, 2023 18.85 19.62 18.85 19.35 18.37 194,000
Aug 10, 2023 19.21 19.51 18.07 18.84 17.89 398,400
Aug 9, 2023 18.60 19.13 18.52 19.11 18.14 506,000
Aug 8, 2023 18.50 18.89 18.25 18.61 17.67 254,600
Aug 7, 2023 19.44 19.45 18.68 18.68 17.74 188,700
Aug 4, 2023 19.20 19.32 18.89 19.16 18.19 234,900
Aug 3, 2023 18.87 19.11 18.65 19.02 18.06 346,100
Aug 2, 2023 18.65 18.84 18.43 18.63 17.69 279,300
Aug 1, 2023 18.59 19.30 18.59 18.69 17.75 408,800
Jul 31, 2023 19.38 19.38 18.25 18.70 17.75 1,248,200
Jul 28, 2023 18.36 19.17 18.23 18.97 18.01 747,700
Jul 27, 2023 17.88 18.50 17.66 18.23 17.31 326,700
Jul 26, 2023 18.10 18.27 17.45 17.80 16.90 412,500
Jul 25, 2023 17.28 18.36 17.23 18.02 17.11 908,000
Jul 24, 2023 17.02 17.31 17.02 17.18 16.31 432,400
Jul 21, 2023 16.94 17.30 16.78 17.14 16.27 216,900
Jul 20, 2023 16.70 16.88 16.30 16.83 15.98 353,200
Jul 19, 2023 16.44 16.56 16.22 16.55 15.71 229,200
Jul 18, 2023 16.45 16.57 16.28 16.43 15.60 191,800
Jul 17, 2023 16.25 16.44 16.14 16.28 15.46 154,300
Jul 14, 2023 16.25 16.39 16.00 16.24 15.42 173,200
Jul 13, 2023 16.00 16.30 15.85 16.30 15.48 288,400
Jul 12, 2023 16.25 16.25 15.82 16.07 15.26 738,700
Jul 11, 2023 16.19 16.22 15.96 16.18 15.36 257,300
Jul 10, 2023 16.00 16.15 15.75 16.09 15.28 155,300
Jul 7, 2023 16.10 16.14 15.82 16.00 15.19 488,500
Jul 6, 2023 15.52 16.10 15.34 16.04 15.23 1,236,500
Jul 5, 2023 16.09 16.15 15.05 15.30 14.53 1,209,700
Jul 3, 2023 16.14 16.23 15.87 15.90 15.10 762,500
Jun 30, 2023 15.51 16.24 15.36 16.24 15.42 1,475,000
Jun 29, 2023 15.56 15.91 15.51 15.70 14.91 4,433,800

Related Tickers

AROC Archrock, Inc.
20.24
+2.79%
 
USAC USA Compression Partners, LP
24.50
+1.62%
 
LBRT Liberty Energy Inc.
24.69
+3.22%
 
AESI Atlas Energy Solutions Inc.
24.22
+0.71%
 
NGS Natural Gas Services Group, Inc.
21.76
+1.12%
 
OII Oceaneering International, Inc.
23.68
+0.04%
 
FTI TechnipFMC plc
26.19
+0.23%
 
SAPMY Saipem SpA
0.4985
-2.25%
 
ACDC ProFrac Holding Corp.
9.62
+3.44%
 
BOOM DMC Global Inc.
12.99
-1.59%