Kodiak Gas Services, Inc. Common Stock (KGS)

Historical Prices For Kodiak Gas Services, Inc. Common Stock (KGS)

Date Range:

2025-02-13 - 2025-05-13

Date	Open	High	Low	Close	Volume	Adjusted Close
5/13/2025	35.73	36.93	35.29	36.40	1,923,255	36.40
5/12/2025	37.40	37.78	36.01	36.47	575,147	36.47
5/09/2025	35.65	35.78	34.79	35.66	777,871	35.66
5/08/2025	34.87	36.15	33.45	35.44	1,708,033	35.44
5/07/2025	34.53	34.70	33.95	34.13	950,575	34.13
5/06/2025	33.98	34.54	33.65	34.22	1,066,642	34.22
5/05/2025	34.49	34.82	34.02	34.16	758,989	34.16
5/02/2025	35.76	36.16	35.37	35.70	711,397	35.70
5/01/2025	34.27	35.67	34.02	35.19	857,935	35.19
4/30/2025	33.90	34.16	33.12	34.01	616,230	34.01
4/29/2025	35.10	35.15	34.72	34.77	534,249	34.77
4/28/2025	35.02	35.52	34.59	35.37	705,268	35.37
4/25/2025	34.40	35.28	34.03	34.90	670,561	34.90
4/24/2025	34.27	34.82	33.44	34.82	1,613,779	34.82
4/23/2025	34.23	34.70	33.07	33.25	591,662	33.25
4/22/2025	33.55	33.64	32.59	33.25	462,971	33.25
4/21/2025	34.07	34.40	32.45	32.81	940,264	32.81
4/17/2025	34.00	35.04	34.00	34.40	547,140	34.40
4/16/2025	33.15	34.20	33.15	33.83	823,135	33.83
4/15/2025	33.00	33.93	33.00	33.48	780,730	33.48
4/14/2025	33.43	33.48	32.63	32.93	876,684	32.93
4/11/2025	32.64	32.78	31.34	32.54	1,057,068	32.54
4/10/2025	32.06	32.93	31.35	32.22	1,578,202	32.22
4/09/2025	30.06	34.32	29.26	33.57	2,313,920	33.57
4/08/2025	33.19	33.25	29.46	30.23	2,257,057	30.23
4/07/2025	29.69	32.77	29.25	31.39	2,078,665	31.39
4/04/2025	32.59	32.88	29.54	31.28	1,950,023	31.28
4/03/2025	35.80	37.07	34.40	34.73	1,074,166	34.73
4/02/2025	36.84	38.79	36.63	38.72	694,912	38.72
4/01/2025	37.39	37.91	36.38	37.63	963,406	37.63
3/31/2025	36.93	37.42	36.38	37.30	1,529,227	37.30
3/28/2025	37.51	37.84	36.94	37.61	1,035,507	37.61
3/27/2025	38.00	38.00	37.15	37.50	542,976	37.50
3/26/2025	39.32	39.37	37.74	37.90	455,626	37.90
3/25/2025	39.14	39.50	38.78	38.95	642,544	38.95
3/24/2025	38.44	39.26	38.03	39.23	574,634	39.23
3/21/2025	38.10	38.52	37.67	37.80	2,597,473	37.80
3/20/2025	38.14	38.80	38.02	38.45	638,031	38.45
3/19/2025	37.86	39.07	37.59	38.82	801,235	38.82
3/18/2025	37.97	38.84	37.16	37.58	631,374	37.58
3/17/2025	36.70	38.24	36.38	38.24	923,874	38.24
3/14/2025	36.90	37.32	35.96	36.80	823,424	36.80
3/13/2025	36.88	37.77	35.98	36.09	1,200,314	36.09
3/12/2025	36.83	37.80	36.05	37.01	1,858,823	37.01
3/11/2025	33.10	35.51	33.10	35.30	1,520,740	35.30
3/10/2025	33.40	33.97	32.46	33.26	1,505,514	33.26
3/07/2025	33.18	34.20	32.02	34.08	2,732,801	34.08
3/06/2025	36.61	38.37	33.34	34.48	3,149,595	34.48
3/05/2025	39.21	40.56	38.99	40.56	1,224,121	40.56
3/04/2025	39.86	40.46	38.69	39.86	1,409,607	39.86
3/03/2025	43.27	43.57	40.48	41.04	984,014	41.04
2/28/2025	41.99	43.28	41.79	43.00	1,181,033	43.00
2/27/2025	43.50	44.09	42.22	42.41	739,248	42.41
2/26/2025	42.41	43.65	41.84	43.00	1,084,489	43.00
2/25/2025	42.66	42.79	40.36	42.03	1,893,530	42.03
2/24/2025	43.23	44.09	42.23	42.36	1,019,935	42.36
2/21/2025	45.40	45.61	43.46	43.70	780,208	43.70
2/20/2025	46.36	46.36	44.82	45.06	715,764	45.06
2/19/2025	45.69	47.05	45.69	46.64	1,074,739	46.64
2/18/2025	45.56	46.76	45.47	45.92	718,196	45.92
2/14/2025	44.66	45.41	44.31	45.30	729,239	45.30