5 DAY PERFORMANCE
-0.43%
1 MONTH PERFORMANCE
+2.01%
3 MONTH PERFORMANCE
-2.52%
6 MONTH PERFORMANCE
-6.95%
YEAR-TO-DATE PERFORMANCE
-15.67%
1 YEAR PERFORMANCE
-16.37%
Kodiak Gas Services, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/05/2025 | $36.50 | $36.75 (0.68%) | $37.19 | $36.42 | 1.50 M | $3.03 B |
| 12/04/2025 | $34.93 | $36.38 (4.15%) | $36.48 | $34.55 | 2.88 M | $3.00 B |
| 12/03/2025 | $34.74 | $35.26 (1.5%) | $35.36 | $34.72 | 1.74 M | $2.91 B |
| 12/02/2025 | $35.25 | $34.58 (-1.9%) | $35.43 | $34.39 | 4.55 M | $2.85 B |
| 12/01/2025 | $34.75 | $35.19 (1.27%) | $35.55 | $34.61 | 4.03 M | $2.90 B |
| 11/28/2025 | $34.92 | $35.20 (0.8%) | $35.49 | $34.92 | 1.58 M | $2.90 B |
| 11/26/2025 | $35.17 | $34.93 (-0.68%) | $35.53 | $34.88 | 1.40 M | $2.88 B |
| 11/25/2025 | $33.84 | $35.01 (3.46%) | $35.02 | $33.62 | 913.10 K | $2.89 B |
| 11/24/2025 | $33.03 | $33.74 (2.15%) | $33.78 | $32.89 | 1.03 M | $2.78 B |
| 11/21/2025 | $33.57 | $33.49 (-0.24%) | $33.85 | $32.85 | 1.24 M | $2.76 B |
| 11/20/2025 | $33.90 | $33.48 (-1.24%) | $34.67 | $33.30 | 1.80 M | $2.76 B |
| 11/19/2025 | $33.48 | $33.76 (0.84%) | $33.87 | $33.21 | 991.30 K | $2.78 B |
| 11/18/2025 | $33.33 | $33.64 (0.93%) | $33.73 | $32.55 | 1.33 M | $2.77 B |
| 11/17/2025 | $33.34 | $32.95 (-1.17%) | $34.05 | $32.75 | 1.62 M | $2.72 B |
| 11/14/2025 | $32.61 | $33.70 (3.34%) | $34.17 | $32.61 | 2.88 M | $2.78 B |
| 11/13/2025 | $34.03 | $33.37 (-1.94%) | $34.51 | $33.31 | 4.11 M | $2.75 B |
| 11/12/2025 | $33.93 | $34.27 (1%) | $35.30 | $33.85 | 3.95 M | $2.82 B |
| 11/11/2025 | $33.89 | $34.13 (0.71%) | $34.22 | $33.55 | 674.64 K | $2.81 B |
| 11/10/2025 | $34.18 | $34.08 (-0.29%) | $35.19 | $33.22 | 1.03 M | $2.81 B |
| 11/07/2025 | $33.96 | $33.75 (-0.62%) | $34.28 | $33.24 | 921.20 K | $2.78 B |
| 11/06/2025 | $34.19 | $33.98 (-0.61%) | $34.58 | $33.33 | 1.15 M | $2.80 B |
| 11/05/2025 | $35.05 | $33.91 (-3.25%) | $35.81 | $33.85 | 1.70 M | $2.79 B |
| 11/04/2025 | $36.23 | $36.27 (0.11%) | $36.90 | $35.98 | 1.24 M | $2.99 B |
| 11/03/2025 | $36.55 | $36.74 (0.52%) | $36.88 | $35.73 | 904.53 K | $3.03 B |
| 10/31/2025 | $37.31 | $36.88 (-1.15%) | $37.54 | $36.83 | 1.38 M | $3.04 B |
| 10/30/2025 | $35.93 | $37.32 (3.87%) | $37.52 | $35.75 | 1.34 M | $3.08 B |
| 10/29/2025 | $35.87 | $36.17 (0.84%) | $36.55 | $35.39 | 1.37 M | $2.98 B |
| 10/28/2025 | $35.76 | $35.71 (-0.14%) | $36.22 | $35.33 | 1.16 M | $2.94 B |
| 10/27/2025 | $36.38 | $35.99 (-1.07%) | $36.69 | $35.96 | 888.20 K | $2.97 B |
| 10/24/2025 | $36.25 | $35.81 (-1.21%) | $36.67 | $35.59 | 1.52 M | $2.95 B |
| 10/23/2025 | $36.07 | $35.25 (-2.27%) | $36.20 | $35.13 | 1.23 M | $2.91 B |
| 10/22/2025 | $35.41 | $35.43 (0.06%) | $35.78 | $34.81 | 794.50 K | $2.92 B |
| 10/21/2025 | $35.51 | $35.10 (-1.15%) | $35.94 | $34.82 | 907.35 K | $2.89 B |
| 10/20/2025 | $35.25 | $35.25 (0%) | $35.94 | $34.99 | 1.18 M | $2.91 B |
| 10/17/2025 | $34.15 | $35.00 (2.49%) | $35.03 | $33.79 | 1.20 M | $2.88 B |
| 10/16/2025 | $34.72 | $34.05 (-1.93%) | $34.80 | $33.64 | 952.60 K | $2.81 B |
| 10/15/2025 | $34.59 | $34.33 (-0.75%) | $35.16 | $34.12 | 1.14 M | $2.83 B |
| 10/14/2025 | $33.38 | $34.38 (3%) | $34.47 | $33.27 | 1.21 M | $2.83 B |
| 10/13/2025 | $34.53 | $34.05 (-1.39%) | $34.81 | $33.65 | 900.53 K | $2.81 B |
| 10/10/2025 | $35.03 | $33.66 (-3.91%) | $35.46 | $33.57 | 1.04 M | $2.77 B |
| 10/09/2025 | $35.59 | $35.16 (-1.21%) | $36.03 | $34.71 | 920.68 K | $2.90 B |
| 10/08/2025 | $34.77 | $36.25 (4.26%) | $36.55 | $34.04 | 1.47 M | $2.99 B |
| 10/07/2025 | $33.71 | $34.52 (2.4%) | $34.76 | $33.52 | 1.53 M | $2.85 B |
| 10/06/2025 | $34.53 | $33.55 (-2.84%) | $34.83 | $33.39 | 1.76 M | $2.77 B |
| 10/03/2025 | $35.09 | $34.44 (-1.85%) | $35.40 | $34.32 | 1.13 M | $2.84 B |
| 10/02/2025 | $36.80 | $34.54 (-6.14%) | $37.06 | $34.51 | 1.41 M | $2.85 B |
| 10/01/2025 | $36.67 | $36.72 (0.14%) | $37.11 | $36.35 | 1.09 M | $3.03 B |
| 09/30/2025 | $37.24 | $36.97 (-0.73%) | $37.45 | $36.66 | 2.15 M | $3.05 B |
| 09/29/2025 | $37.25 | $37.34 (0.24%) | $37.48 | $36.60 | 1.48 M | $3.08 B |
| 09/26/2025 | $37.23 | $37.35 (0.32%) | $37.99 | $37.01 | 1.53 M | $3.08 B |
| 09/25/2025 | $35.69 | $37.13 (4.03%) | $37.20 | $35.45 | 1.61 M | $3.06 B |
| 09/24/2025 | $35.40 | $35.49 (0.25%) | $35.67 | $35.18 | 1.52 M | $2.93 B |
| 09/23/2025 | $34.09 | $35.05 (2.82%) | $35.66 | $33.99 | 1.28 M | $2.89 B |
| 09/22/2025 | $33.10 | $33.88 (2.36%) | $33.96 | $33.10 | 1.04 M | $2.79 B |
| 09/19/2025 | $34.05 | $33.26 (-2.32%) | $34.14 | $33.23 | 6.21 M | $2.74 B |
| 09/18/2025 | $33.60 | $34.05 (1.34%) | $34.15 | $33.19 | 1.35 M | $2.81 B |
| 09/17/2025 | $32.99 | $32.99 (0%) | $33.49 | $32.63 | 808.24 K | $2.72 B |
| 09/16/2025 | $33.13 | $33.07 (-0.18%) | $33.53 | $32.74 | 1.17 M | $2.73 B |
| 09/15/2025 | $33.45 | $33.19 (-0.78%) | $33.75 | $33.07 | 1.73 M | $2.74 B |
| 09/12/2025 | $33.41 | $33.25 (-0.48%) | $33.69 | $33.14 | 2.02 M | $2.74 B |
| 09/11/2025 | $32.85 | $33.71 (2.62%) | $34.03 | $32.57 | 2.05 M | $2.78 B |
| 09/10/2025 | $33.45 | $33.07 (-1.14%) | $34.20 | $33.07 | 4.15 M | $2.73 B |
| 09/09/2025 | $33.39 | $33.43 (0.12%) | $34.29 | $33.35 | 5.48 M | $2.76 B |
| 09/08/2025 | $34.00 | $33.73 (-0.79%) | $34.15 | $33.39 | 7.20 M | $2.78 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.
