Canada markets close in 3 hours 40 minutes

Kodiak Gas Services, Inc. (KGS)

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
28.16+0.18 (+0.63%)
As of 12:19PM EDT. Market open.
Time Period:
May 09, 2023 - May 09, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
May 09, 202427.9528.6727.5828.1628.16194,189
May 08, 202427.9428.1827.7527.9827.98350,900
May 07, 202427.3928.0427.2927.9727.97554,400
May 06, 202427.4727.7527.1627.4627.46255,200
May 03, 202426.9427.5926.6027.3027.30313,800
May 02, 202426.5227.2226.5227.0027.00208,900
May 01, 202427.1727.3026.1226.3626.36429,800
Apr 30, 202427.3727.5527.0127.1827.18440,400
Apr 29, 202427.8828.0727.6227.6727.67241,100
Apr 26, 202427.5828.0227.5127.8927.89211,600
Apr 25, 202427.6127.7127.1827.6127.61239,800
Apr 24, 202427.7827.9227.4127.5827.58310,700
Apr 23, 202427.4627.7627.2127.7227.72308,100
Apr 22, 202427.0027.6126.8227.5527.55249,100
Apr 19, 202426.4527.1326.4427.0127.01340,200
Apr 18, 202426.2726.6826.1926.4626.46194,900
Apr 17, 202426.5726.9126.1426.1426.14375,600
Apr 16, 202426.6726.6725.8826.5526.55403,100
Apr 15, 202426.9827.2826.4826.6326.63322,700
Apr 12, 202427.6127.7026.5526.9326.93487,700
Apr 11, 202427.4627.4827.0527.4827.48297,800
Apr 10, 202427.4227.8527.4027.4627.46346,400
Apr 09, 202427.8928.0027.0227.4127.41592,200
Apr 08, 202428.2228.2227.4827.7627.76363,000
Apr 05, 202427.9328.3727.7828.1228.12613,600
Apr 04, 202427.4528.0027.2427.9327.93696,700
Apr 03, 202428.8228.9127.1827.3527.35929,900
Apr 02, 202427.7828.9927.7428.8228.821,245,800
Apr 01, 202427.4828.0927.0127.7227.721,005,000
Mar 28, 202426.5727.3526.5627.3427.341,261,300
Mar 27, 202426.3326.8326.1626.4426.44662,300
Mar 26, 202427.0927.1626.3426.3826.38356,800
Mar 25, 202426.9427.2326.6927.0427.04643,300
Mar 22, 202427.2327.7226.8426.9326.93394,500
Mar 21, 202426.8827.5026.7727.4927.49492,100
Mar 20, 202426.4326.9126.3026.8526.85323,300
Mar 19, 202426.1226.6425.9726.5826.58455,400
Mar 18, 202426.1926.3425.8826.1326.13174,800
Mar 15, 202426.2126.7726.1526.1726.17586,900
Mar 14, 202425.8726.5325.6926.3826.38537,900
Mar 13, 202425.5826.1525.3725.8225.82537,700
Mar 12, 202425.4525.6825.1925.5325.53275,200
Mar 11, 202425.8125.8324.8325.5325.53305,700
Mar 08, 202424.9925.8424.9825.5025.50403,400
Mar 07, 202424.3325.5923.5725.1325.13876,200
Mar 06, 202428.9929.0026.6326.6626.66554,500
Mar 05, 202426.4327.0726.4326.7526.75302,700
Mar 04, 202426.0226.8826.0226.5426.54369,400
Mar 01, 202425.6226.0725.6226.0026.00317,300
Feb 29, 202424.9925.5324.8925.5025.50291,300
Feb 28, 202424.8624.9524.5824.7724.77198,200
Feb 27, 202425.0025.0424.6824.8224.82151,700
Feb 26, 202425.4325.6624.8924.9124.91209,500
Feb 23, 202425.2425.6024.9725.4225.42207,100
Feb 22, 202425.0125.6424.7625.3625.36421,200
Feb 21, 202424.8625.1424.7725.0925.09268,200
Feb 20, 202423.9224.8223.8324.8224.82331,700
Feb 16, 202424.0324.2123.6324.1824.18264,400
Feb 15, 202423.7224.1023.5423.9623.96254,700
Feb 15, 20240.38 Dividend
Feb 14, 202424.6124.6523.8124.0023.62218,600
Feb 13, 202424.3724.4524.0124.4324.04355,700
Feb 12, 202424.0024.6224.0024.4224.03224,800
Feb 09, 202424.0524.1623.8423.9323.55186,000
Feb 08, 202423.2524.0123.1223.9923.61473,600
Feb 07, 202423.4423.5523.2623.2822.91470,500
Feb 06, 202423.3023.5322.9823.4623.09228,700
Feb 05, 202422.8923.3722.6423.2322.86343,100
Feb 02, 202423.2123.2122.7322.9622.60356,400
Feb 01, 202423.6423.6422.9923.2222.85471,000
Jan 31, 202423.7623.7623.2823.4223.05362,900
Jan 30, 202423.5223.7822.9923.7623.38325,000
Jan 29, 202423.4523.6623.0323.6623.29470,600
Jan 26, 202423.1823.4523.1123.4423.07229,000
Jan 25, 202422.9923.1322.5823.1222.75213,700
Jan 24, 202422.6022.8722.4122.7322.37299,600
Jan 23, 202422.2022.4221.9822.4222.07306,700
Jan 22, 202421.7822.2421.5522.1121.76835,100
Jan 19, 202421.7021.7021.3921.6821.34298,800
Jan 18, 202421.5421.6521.1821.6421.30455,300
Jan 17, 202421.0021.4420.8421.3220.98518,100
Jan 16, 202421.4321.5221.0521.3320.99582,300
Jan 12, 202421.2521.4320.9921.4321.09198,000
Jan 11, 202420.6920.9120.5120.9020.571,076,300
Jan 10, 202421.1321.1820.4520.6120.28922,800
Jan 09, 202421.0921.5520.8521.2220.88561,000
Jan 08, 202421.1321.3820.6821.1320.80563,200
Jan 05, 202420.6021.3520.5021.3421.00675,900
Jan 04, 202420.7320.8720.2320.2919.97726,500
Jan 03, 202420.2420.8920.1020.5720.24797,200
Jan 02, 202420.0620.4420.0120.1819.86777,100
Dec 29, 202320.0720.2019.8820.0819.76494,700
Dec 28, 202320.3020.3520.0620.1019.78698,800
Dec 27, 202320.1820.5220.1820.3520.03646,700
Dec 26, 202319.8020.6319.7820.2219.90589,700
Dec 22, 202319.8720.0419.6219.7219.41609,800
Dec 21, 202319.4819.8519.4819.7219.41418,500
Dec 20, 202319.7019.8719.4419.5119.20344,900
Dec 19, 202319.2319.6819.1719.6319.32333,100
Dec 18, 202318.7819.1318.7319.1318.83215,700
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...