Get the Stockscreener App
35.80
0.36%
-0.13
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 August 22, 2025, is $35.80.
- 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 114.11% to $35.80 now.
- The 52-week high stock price for KGS is $50.43, representing a 40.87% increase from the current share price, occurred on January 30, 2025.
- The 52-week low stock price for KGS is $25.21, indicating a -29.58% decrease from the current share price, occurred on September 09, 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 |
|---|---|---|---|---|---|
| Aug 22, 2025 | $36.80 | $35.77 | $1.03 | 1,278,812.0 | -0.36% |
| Aug 21, 2025 | $36.99 | $35.71 | $1.28 | 2,007,481.0 | -2.55% |
| Aug 20, 2025 | $37.06 | $35.66 | $1.40 | 1,102,046.0 | +3.22% |
| Aug 19, 2025 | $36.11 | $35.57 | $0.537 | 1,091,765.0 | -0.47% |
| Aug 18, 2025 | $36.02 | $34.54 | $1.48 | 1,934,343.0 | +3.01% |
| Aug 15, 2025 | $35.20 | $34.34 | $0.8663 | 1,274,431.0 | -0.80% |
| Aug 14, 2025 | $35.26 | $34.50 | $0.76 | 1,655,844.0 | +0.63% |
| Aug 13, 2025 | $34.97 | $34.24 | $0.73 | 1,814,602.0 | +0.61% |
| Aug 12, 2025 | $34.72 | $33.38 | $1.34 | 1,444,580.0 | +4.68% |
| Aug 11, 2025 | $33.78 | $32.50 | $1.28 | 1,702,225.0 | +2.06% |
| Aug 08, 2025 | $32.47 | $30.68 | $1.79 | 2,092,843.0 | +2.04% |
| Aug 07, 2025 | $33.40 | $31.46 | $1.93 | 3,758,133.0 | -0.47% |
| Aug 06, 2025 | $32.28 | $31.36 | $0.92 | 2,985,754.0 | +1.20% |
| Aug 05, 2025 | $31.72 | $30.06 | $1.66 | 10,425,556.0 | +0.00% |
| Aug 04, 2025 | $33.17 | $31.14 | $2.03 | 3,313,538.0 | +0.93% |
| Aug 01, 2025 | $32.00 | $30.63 | $1.37 | 1,425,736.0 | -3.19% |
| Jul 31, 2025 | $32.43 | $31.50 | $0.93 | 1,002,664.0 | +1.51% |
| Jul 30, 2025 | $32.18 | $31.49 | $0.69 | 884,975.0 | +0.00% |
| Jul 29, 2025 | $32.64 | $31.62 | $1.02 | 713,270.0 | +0.66% |
| Jul 28, 2025 | $31.89 | $31.41 | $0.48 | 1,012,019.0 | +1.18% |
| Jul 25, 2025 | $31.99 | $31.26 | $0.73 | 830,473.0 | -1.67% |
| Jul 24, 2025 | $32.02 | $31.51 | $0.51 | 762,821.0 | +0.66% |
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 |
|---|---|---|---|---|---|
| Aug, 2025 | $37.06 | $30.06 | $7.00 | 40,586,501.0 | +10.73% |
| 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% |
6.47%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):