MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,773.95
+0.66%
NASDAQ 100
$31,076.44
+0.87%
DOW JONES
$51,268.00
+0.18%
NASDAQ Composite
$27,477.31
+1.05%
RUSSELL 2000
$2,833.80
+0.66%
CBOE VIX
$15.52
+1.37%
Sector Heatmap
Technology+0.56%
Financials+0.73%
Healthcare+0.72%
Consumer Cycl+0.35%
Consumer Staples+0.63%
Energy+0.99%
Industrials+0.09%
Materials+1.31%
Real Estate-0.34%
Utilities+0.35%
Comm Services+1.17%
KGS — Kodiak Gas Services, Inc.
NYSEKodiak Gas Services, Inc.
$53.56
-0.77(-1.42%)
- O
- 55.00
- H
- 55.35
- L
- 52.74
- V
- 1.64M
⏱️ End-of-day dataAs of Oct 5, 2026
Latest Close$53.56
Period Return+61.08%
Period High$77.68
Period Low$30.06
Avg Daily Volume1.60M
Total Trading Days365
KGS — Historical OHLCV Price & Volume Table
Apr 23, 2025 — Oct 5, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 5, 2026 | $55.00 | $55.35 | $52.74 | $53.56 | $-0.77 | -1.42% | 1,643,973 | $53.74 | $52.74 $55.35 |
| Oct 2, 2026 | $53.91 | $56.05 | $53.76 | $54.33 | +$0.77 | +1.44% | 1,358,124 | $54.94 | $53.76 $56.05 |
| Oct 1, 2026 | $53.00 | $53.93 | $52.52 | $53.56 | +$0.59 | +1.11% | 1,135,708 | $53.49 | $52.52 $53.93 |
| Sep 30, 2026 | $51.87 | $53.42 | $51.03 | $52.97 | +$1.22 | +2.36% | 1,495,553 | $52.93 | $51.03 $53.42 |
| Sep 29, 2026 | $52.45 | $53.48 | $51.15 | $51.75 | $-0.97 | -1.84% | 2,230,502 | $51.79 | $51.15 $53.48 |
| Sep 28, 2026 | $53.62 | $53.64 | $51.92 | $52.72 | $-0.19 | -0.36% | 2,096,219 | $52.83 | $51.92 $53.64 |
| Sep 25, 2026 | $52.22 | $53.80 | $52.22 | $52.91 | +$0.10 | +0.19% | 1,570,701 | $52.95 | $52.22 $53.80 |
| Sep 24, 2026 | $53.38 | $53.80 | $51.55 | $52.81 | $-0.49 | -0.92% | 1,666,482 | $52.51 | $51.55 $53.80 |
| Sep 23, 2026 | $54.38 | $54.42 | $52.96 | $53.30 | $-1.39 | -2.54% | 2,709,097 | $53.41 | $52.96 $54.42 |
| Sep 22, 2026 | $55.70 | $57.60 | $54.30 | $54.69 | $-1.55 | -2.76% | 1,933,691 | $55.23 | $54.30 $57.60 |
| Sep 21, 2026 | $59.02 | $59.03 | $56.24 | $56.24 | $-2.49 | -4.24% | 1,885,734 | $56.74 | $56.24 $59.03 |
| Sep 18, 2026 | $58.38 | $59.98 | $58.14 | $58.73 | +$0.45 | +0.77% | 3,980,587 | $58.85 | $58.14 $59.98 |
| Sep 17, 2026 | $58.91 | $60.25 | $58.28 | $58.28 | $-0.13 | -0.22% | 2,253,221 | $58.60 | $58.28 $60.25 |
| Sep 16, 2026 | $58.00 | $60.29 | $57.71 | $58.41 | +$0.71 | +1.23% | 2,145,993 | $58.74 | $57.71 $60.29 |
| Sep 15, 2026 | $57.21 | $57.95 | $56.27 | $57.70 | +$1.08 | +1.91% | 1,956,132 | $57.12 | $56.27 $57.95 |
| Sep 14, 2026 | $61.27 | $61.85 | $56.37 | $56.62 | $-7.23 | -11.32% | 3,518,388 | $57.75 | $56.37 $61.85 |
| Sep 11, 2026 | $64.02 | $64.58 | $62.92 | $63.85 | +$1.35 | +2.16% | 1,268,255 | $63.89 | $62.92 $64.58 |
| Sep 10, 2026 | $64.01 | $64.30 | $62.40 | $62.50 | $-1.55 | -2.42% | 1,471,972 | $63.07 | $62.40 $64.30 |
| Sep 9, 2026 | $64.99 | $65.17 | $62.75 | $64.05 | $-0.09 | -0.14% | 1,391,702 | $63.89 | $62.75 $65.17 |
| Sep 8, 2026 | $63.31 | $64.73 | $62.94 | $64.14 | +$1.55 | +2.48% | 1,749,499 | $64.10 | $62.94 $64.73 |
| Sep 4, 2026 | $61.96 | $62.67 | $61.02 | $62.59 | +$0.89 | +1.44% | 1,211,511 | $61.93 | $61.02 $62.67 |
| Sep 3, 2026 | $60.86 | $62.90 | $60.48 | $61.70 | +$0.27 | +0.44% | 1,672,014 | $61.73 | $60.48 $62.90 |
| Sep 2, 2026 | $59.15 | $62.27 | $58.47 | $61.43 | +$1.88 | +3.16% | 1,681,181 | $60.96 | $58.47 $62.27 |
| Sep 1, 2026 | $58.62 | $60.55 | $57.33 | $59.55 | +$0.78 | +1.33% | 1,673,877 | $59.60 | $57.33 $60.55 |
| Aug 31, 2026 | $58.81 | $59.01 | $57.50 | $58.77 | +$1.10 | +1.91% | 948,025 | $58.58 | $57.50 $59.01 |
| Aug 28, 2026 | $60.02 | $60.24 | $57.54 | $57.67 | $-2.49 | -4.14% | 1,352,759 | $58.23 | $57.54 $60.24 |
| Aug 27, 2026 | $60.38 | $60.76 | $58.18 | $60.16 | $-0.31 | -0.51% | 1,524,171 | $59.90 | $58.18 $60.76 |
| Aug 26, 2026 | $59.01 | $61.06 | $58.18 | $60.47 | +$1.54 | +2.61% | 2,182,145 | $60.24 | $58.18 $61.06 |
| Aug 25, 2026 | $59.89 | $61.39 | $58.62 | $58.93 | $-0.25 | -0.42% | 2,338,179 | $59.44 | $58.62 $61.39 |
| Aug 24, 2026 | $61.30 | $61.50 | $59.06 | $59.18 | $-2.28 | -3.71% | 1,708,779 | $59.78 | $59.06 $61.50 |