Kodiak Gas Services, Inc. Common Stock (NY:KGS)

Date	Open	High	Low	Close	Volume	Change (%)
Feb 27, 2026	54.47	55.49	54.11	54.57	2,325,423	-0.28(-0.51%)
Feb 26, 2026	53.21	55.21	52.81	54.85	2,978,613	+2.10(+3.98%)
Feb 25, 2026	51.98	53.15	51.19	52.75	2,257,565	+1.63(+3.19%)
Feb 24, 2026	50.35	51.38	49.78	51.12	1,158,974	+0.84(+1.67%)
Feb 23, 2026	50.62	51.62	49.29	50.28	1,447,459	-0.35(-0.69%)
Feb 20, 2026	49.73	50.74	48.95	50.63	1,249,439	+0.63(+1.26%)
Feb 19, 2026	50.82	51.25	49.56	50.00	2,301,489	-0.47(-0.93%)
Feb 18, 2026	51.37	51.50	50.31	50.47	1,324,500	-0.49(-0.96%)
Feb 17, 2026	50.73	51.18	49.36	50.96	1,393,835	+0.68(+1.35%)
Feb 13, 2026	49.60	50.68	49.00	50.28	2,613,441	+0.53(+1.07%)
Feb 12, 2026	51.67	51.82	49.29	49.75	2,410,997	-1.90(-3.68%)
Feb 11, 2026	51.54	52.19	50.28	51.65	1,925,813	+1.06(+2.09%)
Feb 10, 2026	51.02	51.49	50.30	50.59	1,986,138	-0.09(-0.18%)
Feb 09, 2026	49.39	51.08	49.24	50.68	2,043,654	+1.26(+2.54%)
Feb 06, 2026	47.54	49.85	47.34	49.42	3,408,493	+2.57(+5.50%)
Feb 05, 2026	43.27	46.93	42.71	46.85	4,747,854	+4.86(+11.58%)
Feb 04, 2026	41.90	42.13	40.62	41.99	902,639	+0.46(+1.10%)
Feb 03, 2026	41.35	41.79	41.06	41.53	958,407	+0.40(+0.96%)
Feb 02, 2026	40.89	41.54	40.49	41.13	1,338,218	-0.47(-1.12%)
Jan 30, 2026	41.26	41.86	40.29	41.60	1,737,256	+0.91(+2.24%)
Jan 29, 2026	41.12	41.66	40.20	40.69	1,102,011	+0.58(+1.46%)
Jan 28, 2026	40.76	40.84	39.76	40.10	1,465,631	-0.75(-1.84%)
Jan 27, 2026	40.30	41.09	40.30	40.86	1,142,347	+0.33(+0.81%)
Jan 26, 2026	40.10	40.98	39.91	40.53	1,739,090	+0.92(+2.32%)
Jan 23, 2026	40.00	40.50	39.55	39.61	1,224,693	+0.09(+0.23%)
Jan 22, 2026	39.41	39.89	39.00	39.52	981,405	+0.20(+0.50%)
Jan 21, 2026	38.44	39.66	38.44	39.32	1,220,366	+1.35(+3.55%)
Jan 20, 2026	37.70	38.35	37.13	37.98	1,090,252	+0.61(+1.64%)
Jan 16, 2026	36.39	37.42	36.00	37.36	2,713,971	+0.93(+2.55%)
Jan 15, 2026	35.80	36.61	35.49	36.43	1,008,093	+0.60(+1.69%)
Jan 14, 2026	36.46	36.76	35.72	35.83	936,538	-0.61(-1.68%)
Jan 13, 2026	36.32	36.76	35.83	36.44	1,516,504	+1.10(+3.11%)
Jan 12, 2026	36.00	36.49	35.17	35.34	1,186,493	-0.73(-2.03%)
Jan 09, 2026	36.25	36.51	35.78	36.07	995,189	-0.06(-0.16%)
Jan 08, 2026	35.65	36.42	35.16	36.13	841,213	+0.56(+1.59%)
Jan 07, 2026	35.33	36.11	35.33	35.57	1,390,052	+0.25(+0.70%)
Jan 06, 2026	36.25	36.52	35.17	35.32	1,505,007	-0.86(-2.38%)
Jan 05, 2026	37.95	38.17	36.00	36.18	1,534,975	-1.09(-2.92%)

Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.