5 DAY PERFORMANCE
-19.74%
1 MONTH PERFORMANCE
-10.92%
3 MONTH PERFORMANCE
+11.18%
6 MONTH PERFORMANCE
+67.52%
YEAR-TO-DATE PERFORMANCE
+49.47%
1 YEAR PERFORMANCE
+53.57%
Kodiak Gas Services Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/13/2026 | $76.50 | $75.07 (-1.87%) | $76.50 | $73.89 | 221.11 K | $6.46 B |
| 05/12/2026 | $75.89 | $75.14 (-0.99%) | $76.28 | $73.74 | 1.45 M | $6.46 B |
| 05/11/2026 | $73.63 | $75.52 (2.57%) | $76.68 | $71.78 | 3.44 M | $6.49 B |
| 05/08/2026 | $70.50 | $69.65 (-1.21%) | $71.04 | $68.47 | 1.82 M | $5.99 B |
| 05/07/2026 | $70.00 | $70.27 (0.39%) | $70.81 | $68.03 | 2.32 M | $6.04 B |
| 05/06/2026 | $69.57 | $71.40 (2.63%) | $71.92 | $68.42 | 2.13 M | $6.15 B |
| 05/05/2026 | $68.26 | $70.90 (3.87%) | $71.25 | $68.15 | 1.55 M | $6.11 B |
| 05/04/2026 | $69.25 | $68.10 (-1.66%) | $69.25 | $66.96 | 1.16 M | $5.87 B |
| 05/01/2026 | $67.79 | $68.54 (1.11%) | $68.67 | $67.33 | 1.31 M | $5.91 B |
| 04/30/2026 | $66.58 | $67.80 (1.83%) | $68.24 | $66.46 | 1.94 M | $5.84 B |
| 04/29/2026 | $67.42 | $66.80 (-0.92%) | $67.70 | $65.85 | 855.10 K | $5.76 B |
| 04/28/2026 | $66.77 | $66.71 (-0.09%) | $67.32 | $65.86 | 857.49 K | $5.75 B |
| 04/27/2026 | $66.30 | $66.13 (-0.26%) | $66.72 | $65.61 | 649.20 K | $5.70 B |
| 04/24/2026 | $64.60 | $65.98 (2.14%) | $66.16 | $64.43 | 708.09 K | $5.69 B |
| 04/23/2026 | $64.26 | $64.82 (0.87%) | $65.60 | $64.26 | 1.13 M | $5.59 B |
| 04/22/2026 | $63.49 | $63.92 (0.68%) | $64.08 | $63.21 | 633.73 K | $5.51 B |
| 04/21/2026 | $63.95 | $62.99 (-1.5%) | $65.17 | $62.10 | 1.36 M | $5.43 B |
| 04/20/2026 | $62.85 | $63.42 (0.91%) | $63.83 | $62.31 | 1.36 M | $5.47 B |
| 04/17/2026 | $61.15 | $63.25 (3.43%) | $63.56 | $60.36 | 1.84 M | $5.45 B |
| 04/16/2026 | $61.19 | $62.24 (1.72%) | $62.40 | $61.01 | 909.70 K | $5.36 B |
| 04/15/2026 | $61.79 | $61.61 (-0.29%) | $63.11 | $61.50 | 1.06 M | $5.31 B |
| 04/14/2026 | $62.75 | $62.16 (-0.94%) | $63.62 | $61.54 | 914.72 K | $5.36 B |
| 04/13/2026 | $61.36 | $62.75 (2.27%) | $62.85 | $60.80 | 1.44 M | $5.41 B |
| 04/10/2026 | $60.34 | $60.77 (0.71%) | $61.45 | $59.81 | 1.04 M | $5.24 B |
| 04/09/2026 | $60.18 | $60.38 (0.33%) | $61.48 | $60.18 | 1.08 M | $5.20 B |
| 04/08/2026 | $59.01 | $60.23 (2.07%) | $60.40 | $58.00 | 961.73 K | $5.19 B |
| 04/07/2026 | $58.19 | $59.17 (1.68%) | $59.70 | $58.19 | 803.90 K | $5.10 B |
| 04/06/2026 | $57.72 | $58.22 (0.87%) | $58.35 | $57.17 | 674.50 K | $5.02 B |
| 04/02/2026 | $57.61 | $57.94 (0.57%) | $58.70 | $57.45 | 796.90 K | $4.99 B |
| 04/01/2026 | $57.19 | $57.90 (1.24%) | $58.51 | $56.51 | 1.29 M | $4.99 B |
| 03/31/2026 | $58.39 | $58.32 (-0.12%) | $58.99 | $57.68 | 1.77 M | $5.03 B |
| 03/30/2026 | $59.01 | $57.46 (-2.63%) | $59.06 | $56.97 | 1.56 M | $4.95 B |
| 03/27/2026 | $58.57 | $58.47 (-0.17%) | $59.62 | $58.11 | 983.73 K | $5.04 B |
| 03/26/2026 | $58.92 | $58.74 (-0.31%) | $59.33 | $58.26 | 783.14 K | $5.06 B |
| 03/25/2026 | $58.83 | $59.12 (0.49%) | $59.66 | $58.63 | 916.00 K | $5.10 B |
| 03/24/2026 | $58.33 | $59.12 (1.35%) | $60.07 | $57.67 | 1.19 M | $5.10 B |
| 03/23/2026 | $55.69 | $58.50 (5.05%) | $58.87 | $55.38 | 1.50 M | $5.04 B |
| 03/20/2026 | $57.91 | $55.90 (-3.47%) | $57.91 | $55.72 | 1.84 M | $4.82 B |
| 03/19/2026 | $55.73 | $57.31 (2.84%) | $57.63 | $55.35 | 1.40 M | $4.94 B |
| 03/18/2026 | $56.28 | $55.54 (-1.31%) | $56.28 | $54.89 | 930.90 K | $4.79 B |
| 03/17/2026 | $55.75 | $56.03 (0.5%) | $56.55 | $54.95 | 1.05 M | $4.83 B |
| 03/16/2026 | $53.90 | $55.13 (2.28%) | $55.34 | $53.90 | 1.02 M | $4.75 B |
| 03/13/2026 | $54.39 | $54.20 (-0.35%) | $55.10 | $53.68 | 904.95 K | $4.67 B |
| 03/12/2026 | $57.10 | $54.35 (-4.82%) | $57.10 | $54.21 | 1.36 M | $4.68 B |
| 03/11/2026 | $55.98 | $56.72 (1.32%) | $57.65 | $55.17 | 948.02 K | $4.89 B |
| 03/10/2026 | $56.07 | $56.48 (0.73%) | $56.93 | $55.48 | 1.46 M | $4.87 B |
| 03/09/2026 | $55.37 | $55.89 (0.94%) | $55.95 | $54.46 | 1.10 M | $4.82 B |
| 03/06/2026 | $56.82 | $55.30 (-2.68%) | $56.90 | $55.10 | 1.30 M | $4.77 B |
| 03/05/2026 | $58.03 | $56.40 (-2.81%) | $58.50 | $55.74 | 1.64 M | $4.86 B |
| 03/04/2026 | $56.77 | $58.16 (2.45%) | $58.40 | $56.42 | 1.29 M | $5.01 B |
| 03/03/2026 | $56.96 | $57.66 (1.23%) | $58.20 | $55.39 | 2.11 M | $4.97 B |
| 03/02/2026 | $56.00 | $56.86 (1.54%) | $57.90 | $54.25 | 2.05 M | $4.90 B |
| 02/27/2026 | $54.47 | $54.57 (0.18%) | $55.49 | $54.11 | 2.33 M | $4.70 B |
| 02/26/2026 | $53.21 | $54.85 (3.08%) | $55.21 | $52.81 | 2.98 M | $4.73 B |
| 02/25/2026 | $51.98 | $52.75 (1.48%) | $53.15 | $51.19 | 2.26 M | $4.55 B |
| 02/24/2026 | $50.35 | $51.12 (1.53%) | $51.38 | $49.79 | 1.16 M | $4.41 B |
| 02/23/2026 | $50.62 | $50.28 (-0.67%) | $51.62 | $49.29 | 1.45 M | $4.33 B |
| 02/20/2026 | $49.73 | $50.63 (1.81%) | $50.74 | $48.95 | 1.25 M | $4.17 B |
| 02/19/2026 | $50.82 | $50.00 (-1.61%) | $51.25 | $49.56 | 2.30 M | $4.12 B |
| 02/18/2026 | $51.37 | $50.47 (-1.75%) | $51.50 | $50.31 | 1.32 M | $4.16 B |
| 02/17/2026 | $50.73 | $50.96 (0.45%) | $51.18 | $49.36 | 1.39 M | $4.20 B |
| 02/13/2026 | $49.60 | $50.28 (1.37%) | $50.68 | $49.00 | 2.61 M | $4.14 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.
