5 DAY PERFORMANCE
+27.85%
1 MONTH PERFORMANCE
-1.96%
3 MONTH PERFORMANCE
+4.86%
6 MONTH PERFORMANCE
+66.04%
YEAR-TO-DATE PERFORMANCE
+6.71%
1 YEAR PERFORMANCE
+70.66%
Kodiak Gas Services, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 03/12/2025 | $36.83 | $37.01 (0.49%) | $37.80 | $36.05 | 1.86 M | $3.23 B |
| 03/11/2025 | $33.10 | $35.30 (6.65%) | $35.51 | $33.10 | 1.52 M | $3.07 B |
| 03/10/2025 | $33.40 | $33.26 (-0.42%) | $33.97 | $32.46 | 1.51 M | $2.89 B |
| 03/07/2025 | $33.18 | $34.08 (2.71%) | $34.21 | $32.03 | 2.73 M | $2.97 B |
| 03/06/2025 | $36.61 | $34.48 (-5.82%) | $38.37 | $33.34 | 3.15 M | $3.00 B |
| 03/05/2025 | $39.21 | $40.56 (3.44%) | $40.56 | $38.99 | 1.22 M | $3.53 B |
| 03/04/2025 | $39.86 | $39.86 (0%) | $40.46 | $38.69 | 1.41 M | $3.47 B |
| 03/03/2025 | $43.27 | $41.04 (-5.15%) | $43.57 | $40.48 | 984,014 | $3.57 B |
| 02/28/2025 | $41.99 | $43.00 (2.41%) | $43.28 | $41.79 | 1.18 M | $3.62 B |
| 02/27/2025 | $43.50 | $42.41 (-2.51%) | $44.09 | $42.22 | 739,248 | $3.57 B |
| 02/26/2025 | $42.41 | $43.00 (1.39%) | $43.65 | $41.84 | 1.08 M | $3.62 B |
| 02/25/2025 | $42.66 | $42.03 (-1.48%) | $42.79 | $40.36 | 1.89 M | $3.54 B |
| 02/24/2025 | $43.23 | $42.36 (-2.01%) | $44.09 | $42.24 | 1.02 M | $3.57 B |
| 02/21/2025 | $45.40 | $43.70 (-3.74%) | $45.61 | $43.46 | 780,208 | $3.68 B |
| 02/20/2025 | $46.36 | $45.06 (-2.8%) | $46.36 | $44.82 | 715,800 | $3.80 B |
| 02/19/2025 | $45.69 | $46.64 (2.08%) | $47.05 | $45.69 | 1.07 M | $3.93 B |
| 02/18/2025 | $45.56 | $45.92 (0.79%) | $46.76 | $45.47 | 718,200 | $3.87 B |
| 02/14/2025 | $44.66 | $45.30 (1.43%) | $45.41 | $44.31 | 729,239 | $3.82 B |
| 02/13/2025 | $44.49 | $44.91 (0.94%) | $45.19 | $44.02 | 654,834 | $3.79 B |
| 02/12/2025 | $45.07 | $44.44 (-1.4%) | $45.76 | $44.23 | 697,436 | $3.75 B |
| 02/11/2025 | $46.22 | $45.30 (-1.99%) | $46.22 | $44.63 | 1.01 M | $3.82 B |
| 02/10/2025 | $45.97 | $46.17 (0.44%) | $46.55 | $45.66 | 998,032 | $3.89 B |
| 02/07/2025 | $46.57 | $45.28 (-2.77%) | $46.77 | $45.21 | 1.33 M | $3.82 B |
| 02/06/2025 | $48.14 | $46.38 (-3.66%) | $48.14 | $45.87 | 1.32 M | $3.91 B |
| 02/05/2025 | $47.14 | $47.70 (1.19%) | $48.47 | $47.13 | 1.55 M | $4.02 B |
| 02/04/2025 | $47.55 | $46.95 (-1.26%) | $47.56 | $46.73 | 659,922 | $3.96 B |
| 02/03/2025 | $45.59 | $47.34 (3.84%) | $47.50 | $45.00 | 926,100 | $3.99 B |
| 01/31/2025 | $47.75 | $46.78 (-2.03%) | $47.81 | $46.55 | 3.02 M | $3.94 B |
| 01/30/2025 | $48.32 | $49.66 (2.77%) | $50.43 | $48.32 | 1.63 M | $4.19 B |
| 01/29/2025 | $47.44 | $48.05 (1.29%) | $48.74 | $46.89 | 1.40 M | $4.05 B |
| 01/28/2025 | $44.48 | $47.76 (7.37%) | $47.92 | $44.17 | 1.61 M | $4.03 B |
| 01/27/2025 | $48.38 | $44.00 (-9.05%) | $48.59 | $43.22 | 1.52 M | $3.71 B |
| 01/24/2025 | $48.76 | $49.61 (1.74%) | $49.72 | $48.40 | 882,234 | $4.18 B |
| 01/23/2025 | $48.90 | $48.80 (-0.2%) | $49.45 | $48.07 | 936,000 | $4.11 B |
| 01/22/2025 | $49.13 | $48.82 (-0.63%) | $49.19 | $48.04 | 896,028 | $4.12 B |
| 01/21/2025 | $47.77 | $48.96 (2.49%) | $49.00 | $47.21 | 888,324 | $4.13 B |
| 01/17/2025 | $47.23 | $47.38 (0.32%) | $47.73 | $46.37 | 1.13 M | $3.99 B |
| 01/16/2025 | $45.99 | $47.05 (2.3%) | $47.39 | $45.84 | 740,300 | $3.97 B |
| 01/15/2025 | $46.04 | $46.15 (0.24%) | $46.84 | $45.62 | 925,328 | $3.89 B |
| 01/14/2025 | $42.62 | $45.41 (6.55%) | $45.42 | $42.62 | 792,072 | $3.83 B |
| 01/13/2025 | $41.98 | $42.82 (2%) | $43.28 | $41.68 | 832,502 | $3.61 B |
| 01/10/2025 | $42.05 | $42.00 (-0.12%) | $42.36 | $41.49 | 745,628 | $3.54 B |
| 01/08/2025 | $42.08 | $41.68 (-0.95%) | $42.43 | $41.32 | 648,517 | $3.51 B |
| 01/07/2025 | $43.70 | $42.39 (-3%) | $44.40 | $42.17 | 858,743 | $3.57 B |
| 01/06/2025 | $43.77 | $43.57 (-0.46%) | $44.43 | $43.57 | 849,300 | $3.67 B |
| 01/03/2025 | $41.97 | $43.66 (4.03%) | $43.66 | $41.80 | 1.08 M | $3.68 B |
| 01/02/2025 | $41.00 | $41.77 (1.88%) | $41.87 | $40.64 | 869,542 | $3.52 B |
| 12/31/2024 | $40.97 | $40.83 (-0.34%) | $41.33 | $40.63 | 977,031 | $3.44 B |
| 12/30/2024 | $40.55 | $40.92 (0.91%) | $41.00 | $40.06 | 861,408 | $3.45 B |
| 12/27/2024 | $40.84 | $40.45 (-0.95%) | $40.84 | $39.93 | 849,944 | $3.41 B |
| 12/26/2024 | $40.75 | $40.91 (0.39%) | $41.14 | $40.33 | 503,100 | $3.45 B |
| 12/24/2024 | $40.32 | $40.80 (1.19%) | $40.98 | $40.00 | 282,520 | $3.44 B |
| 12/23/2024 | $39.47 | $40.06 (1.49%) | $40.33 | $39.32 | 448,900 | $3.38 B |
| 12/20/2024 | $38.56 | $39.80 (3.22%) | $39.94 | $38.37 | 3.08 M | $3.35 B |
| 12/19/2024 | $39.37 | $38.94 (-1.09%) | $40.40 | $38.51 | 1.46 M | $3.28 B |
| 12/18/2024 | $41.00 | $38.59 (-5.88%) | $41.11 | $38.34 | 1.60 M | $3.25 B |
| 12/17/2024 | $41.48 | $41.12 (-0.87%) | $41.58 | $40.40 | 1.08 M | $3.47 B |
| 12/16/2024 | $40.36 | $41.49 (2.8%) | $41.90 | $40.27 | 875,406 | $3.50 B |
| 12/13/2024 | $41.59 | $40.98 (-1.47%) | $41.86 | $40.92 | 862,276 | $3.45 B |
| 12/12/2024 | $42.52 | $41.55 (-2.28%) | $42.75 | $41.06 | 2.48 M | $3.50 B |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
