5 DAY PERFORMANCE
-14.56%
1 MONTH PERFORMANCE
-7.19%
3 MONTH PERFORMANCE
+4.31%
6 MONTH PERFORMANCE
+7.62%
YEAR-TO-DATE PERFORMANCE
+1.16%
1 YEAR PERFORMANCE
+4.31%
Natural Gas Services Group, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/05/2025 | $32.45 | $32.18 (-0.83%) | $32.93 | $32.02 | 57.50 K | $401.70 M |
| 12/04/2025 | $31.60 | $32.29 (2.18%) | $32.47 | $31.60 | 118.04 K | $403.08 M |
| 12/03/2025 | $30.98 | $31.73 (2.42%) | $31.73 | $30.89 | 98.70 K | $396.09 M |
| 12/02/2025 | $31.35 | $30.67 (-2.17%) | $31.35 | $30.54 | 61.73 K | $382.85 M |
| 12/01/2025 | $30.96 | $31.44 (1.55%) | $32.05 | $30.96 | 86.64 K | $392.47 M |
| 11/28/2025 | $31.20 | $30.97 (-0.74%) | $31.55 | $30.86 | 37.80 K | $386.60 M |
| 11/26/2025 | $31.26 | $31.24 (-0.06%) | $31.58 | $30.94 | 58.57 K | $389.97 M |
| 11/25/2025 | $30.97 | $31.21 (0.77%) | $31.38 | $30.46 | 48.41 K | $389.59 M |
| 11/24/2025 | $30.19 | $30.87 (2.25%) | $31.07 | $30.10 | 71.74 K | $385.35 M |
| 11/21/2025 | $30.18 | $30.04 (-0.46%) | $30.53 | $29.75 | 100.40 K | $374.99 M |
| 11/20/2025 | $31.36 | $30.50 (-2.74%) | $32.03 | $30.41 | 198.31 K | $380.73 M |
| 11/19/2025 | $29.78 | $30.99 (4.06%) | $31.47 | $29.16 | 216.34 K | $386.85 M |
| 11/18/2025 | $30.20 | $30.00 (-0.66%) | $30.49 | $29.15 | 61.90 K | $374.49 M |
| 11/17/2025 | $29.64 | $30.20 (1.89%) | $31.24 | $29.52 | 144.53 K | $376.99 M |
| 11/14/2025 | $29.35 | $29.56 (0.72%) | $29.73 | $28.99 | 47.00 K | $369.00 M |
| 11/13/2025 | $29.93 | $29.58 (-1.17%) | $29.93 | $28.97 | 63.73 K | $369.25 M |
| 11/12/2025 | $29.14 | $29.70 (1.92%) | $30.65 | $28.20 | 106.90 K | $370.75 M |
| 11/11/2025 | $30.41 | $28.19 (-7.3%) | $30.73 | $27.22 | 104.25 K | $351.90 M |
| 11/10/2025 | $29.50 | $30.37 (2.95%) | $30.48 | $28.73 | 132.30 K | $379.11 M |
| 11/07/2025 | $29.00 | $29.21 (0.72%) | $29.53 | $28.65 | 115.24 K | $364.63 M |
| 11/06/2025 | $28.05 | $28.86 (2.89%) | $29.00 | $27.98 | 72.60 K | $360.26 M |
| 11/05/2025 | $27.85 | $28.17 (1.15%) | $28.28 | $27.84 | 32.70 K | $351.65 M |
| 11/04/2025 | $27.77 | $28.00 (0.83%) | $28.39 | $27.77 | 39.42 K | $349.52 M |
| 11/03/2025 | $27.68 | $28.10 (1.52%) | $28.37 | $27.52 | 56.22 K | $350.77 M |
| 10/31/2025 | $27.95 | $27.84 (-0.39%) | $27.95 | $27.53 | 28.60 K | $347.53 M |
| 10/30/2025 | $27.55 | $27.88 (1.2%) | $28.09 | $27.14 | 68.00 K | $348.03 M |
| 10/29/2025 | $27.28 | $27.54 (0.95%) | $27.82 | $27.05 | 48.90 K | $343.78 M |
| 10/28/2025 | $27.60 | $27.42 (-0.65%) | $27.72 | $27.07 | 52.74 K | $342.28 M |
| 10/27/2025 | $28.14 | $27.67 (-1.67%) | $28.14 | $27.53 | 35.41 K | $345.40 M |
| 10/24/2025 | $28.15 | $27.71 (-1.56%) | $28.50 | $27.55 | 46.23 K | $345.90 M |
| 10/23/2025 | $28.00 | $28.00 (0%) | $28.62 | $27.91 | 39.91 K | $349.52 M |
| 10/22/2025 | $27.51 | $27.62 (0.4%) | $27.86 | $27.14 | 40.80 K | $344.78 M |
| 10/21/2025 | $27.46 | $27.25 (-0.76%) | $27.77 | $26.73 | 49.40 K | $340.16 M |
| 10/20/2025 | $26.06 | $27.22 (4.45%) | $27.35 | $26.05 | 49.54 K | $339.79 M |
| 10/17/2025 | $26.03 | $25.85 (-0.69%) | $26.24 | $25.72 | 35.70 K | $322.69 M |
| 10/16/2025 | $26.37 | $26.09 (-1.06%) | $26.63 | $25.71 | 47.40 K | $325.68 M |
| 10/15/2025 | $26.26 | $26.42 (0.61%) | $26.76 | $25.73 | 31.80 K | $329.80 M |
| 10/14/2025 | $25.80 | $26.24 (1.71%) | $26.55 | $25.80 | 41.04 K | $327.55 M |
| 10/13/2025 | $25.97 | $26.18 (0.81%) | $26.32 | $25.53 | 38.77 K | $326.80 M |
| 10/10/2025 | $26.98 | $25.68 (-4.82%) | $27.00 | $25.54 | 66.15 K | $320.56 M |
| 10/09/2025 | $27.62 | $27.10 (-1.88%) | $27.83 | $26.88 | 38.92 K | $338.29 M |
| 10/08/2025 | $27.40 | $27.74 (1.24%) | $27.88 | $27.04 | 41.40 K | $346.28 M |
| 10/07/2025 | $27.11 | $27.20 (0.33%) | $27.24 | $26.57 | 41.82 K | $339.54 M |
| 10/06/2025 | $27.13 | $27.18 (0.18%) | $27.36 | $26.75 | 38.52 K | $339.29 M |
| 10/03/2025 | $27.08 | $27.09 (0.04%) | $27.52 | $26.55 | 78.30 K | $338.16 M |
| 10/02/2025 | $28.08 | $26.74 (-4.77%) | $28.08 | $26.50 | 63.60 K | $333.80 M |
| 10/01/2025 | $27.71 | $28.08 (1.34%) | $28.44 | $27.65 | 46.40 K | $350.52 M |
| 09/30/2025 | $28.11 | $27.99 (-0.43%) | $28.14 | $27.61 | 165.40 K | $349.40 M |
| 09/29/2025 | $28.78 | $28.43 (-1.22%) | $28.84 | $28.06 | 69.10 K | $354.89 M |
| 09/26/2025 | $28.50 | $28.78 (0.98%) | $28.92 | $28.25 | 58.14 K | $359.26 M |
| 09/25/2025 | $28.17 | $28.42 (0.89%) | $28.50 | $27.98 | 48.73 K | $354.77 M |
| 09/24/2025 | $28.05 | $28.21 (0.57%) | $28.50 | $27.94 | 71.08 K | $352.15 M |
| 09/23/2025 | $27.43 | $28.25 (2.99%) | $28.40 | $27.32 | 97.79 K | $352.64 M |
| 09/22/2025 | $27.00 | $27.31 (1.15%) | $27.45 | $26.55 | 47.20 K | $340.91 M |
| 09/19/2025 | $27.32 | $27.06 (-0.95%) | $27.50 | $26.64 | 151.50 K | $337.79 M |
| 09/18/2025 | $27.06 | $27.34 (1.03%) | $27.51 | $26.90 | 67.40 K | $341.29 M |
| 09/17/2025 | $27.14 | $26.79 (-1.29%) | $27.64 | $26.66 | 46.45 K | $334.42 M |
| 09/16/2025 | $27.04 | $27.24 (0.74%) | $27.50 | $26.83 | 32.21 K | $340.04 M |
| 09/15/2025 | $26.87 | $27.07 (0.74%) | $27.46 | $26.51 | 53.22 K | $337.91 M |
| 09/12/2025 | $26.60 | $26.68 (0.3%) | $26.81 | $26.25 | 58.40 K | $333.05 M |
| 09/11/2025 | $26.44 | $26.59 (0.57%) | $26.75 | $26.43 | 36.63 K | $331.92 M |
| 09/10/2025 | $26.34 | $26.56 (0.84%) | $26.74 | $25.95 | 37.00 K | $331.55 M |
| 09/09/2025 | $26.42 | $26.40 (-0.08%) | $26.89 | $26.25 | 39.51 K | $329.55 M |
| 09/08/2025 | $26.59 | $25.99 (-2.26%) | $26.78 | $25.93 | 55.60 K | $324.43 M |
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.
