Get the Stockscreener App
45.28
2.37%
-1.10
After Hours:
45.21
-0.07
-0.15%
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 February 07, 2025, is $45.28.
- 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 170.81% to $45.28 now.
- The 52-week high stock price for KGS is $50.43, representing a 11.37% increase from the current share price, occurred on January 30, 2025.
- The 52-week low stock price for KGS is $23.12, indicating a -48.94% decrease from the current share price, occurred on February 08, 2024.
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 |
|---|---|---|---|---|---|
| Feb 07, 2025 | $46.77 | $45.21 | $1.56 | 1,051,331.0 | -2.37% |
| Feb 06, 2025 | $48.14 | $45.87 | $2.27 | 1,240,370.0 | -2.77% |
| Feb 05, 2025 | $48.47 | $47.13 | $1.34 | 1,537,832.0 | +1.60% |
| Feb 04, 2025 | $47.55 | $46.73 | $0.825 | 646,616.0 | -0.82% |
| Feb 03, 2025 | $47.50 | $45.00 | $2.50 | 909,129.0 | +1.20% |
| Jan 31, 2025 | $47.81 | $46.55 | $1.26 | 3,004,975.0 | -5.80% |
| Jan 30, 2025 | $50.43 | $48.32 | $2.11 | 1,614,670.0 | +3.35% |
| Jan 29, 2025 | $48.74 | $46.88 | $1.86 | 1,383,881.0 | +0.61% |
| Jan 28, 2025 | $47.92 | $44.17 | $3.75 | 1,613,111.0 | +8.55% |
| Jan 27, 2025 | $48.59 | $43.22 | $5.37 | 1,515,854.0 | -11.31% |
| Jan 24, 2025 | $49.72 | $48.40 | $1.32 | 849,833.0 | +1.66% |
| Jan 23, 2025 | $49.45 | $48.07 | $1.38 | 919,706.0 | -0.04% |
| Jan 22, 2025 | $49.19 | $48.04 | $1.15 | 877,038.0 | -0.29% |
| Jan 21, 2025 | $49.00 | $47.21 | $1.79 | 784,484.0 | +3.33% |
| Jan 17, 2025 | $47.73 | $46.37 | $1.36 | 1,100,056.0 | +0.70% |
| Jan 16, 2025 | $47.39 | $45.84 | $1.55 | 730,798.0 | +1.95% |
| Jan 15, 2025 | $46.84 | $45.62 | $1.23 | 919,988.0 | +1.63% |
| Jan 14, 2025 | $45.42 | $42.62 | $2.80 | 783,198.0 | +6.05% |
| Jan 13, 2025 | $43.28 | $41.68 | $1.60 | 812,561.0 | +1.95% |
| Jan 10, 2025 | $42.36 | $41.49 | $0.8705 | 731,899.0 | +0.77% |
| Jan 08, 2025 | $42.43 | $41.32 | $1.11 | 629,791.0 | -1.67% |
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 |
|---|---|---|---|---|---|
| Feb, 2025 | $48.47 | $45.00 | $3.47 | 6,436,609.0 | -3.21% |
| 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% |
0.26%
2.28%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):