5 DAY PERFORMANCE
-2.85%
1 MONTH PERFORMANCE
+0.03%
3 MONTH PERFORMANCE
+5.66%
6 MONTH PERFORMANCE
+29.46%
YEAR-TO-DATE PERFORMANCE
+14.26%
1 YEAR PERFORMANCE
+78.09%
Natural Gas Services Group, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/12/2026 | $41.44 | $42.50 (2.56%) | $43.27 | $40.00 | 220.27 K | $534.82 M |
| 05/11/2026 | $39.29 | $40.14 (2.16%) | $40.99 | $39.29 | 75.95 K | $505.12 M |
| 05/08/2026 | $39.43 | $38.75 (-1.72%) | $39.92 | $38.71 | 52.14 K | $487.63 M |
| 05/07/2026 | $39.90 | $39.58 (-0.8%) | $40.39 | $38.51 | 61.11 K | $498.07 M |
| 05/06/2026 | $40.79 | $40.32 (-1.15%) | $40.84 | $39.39 | 58.50 K | $505.53 M |
| 05/05/2026 | $40.97 | $41.06 (0.22%) | $41.46 | $40.60 | 66.41 K | $514.81 M |
| 05/04/2026 | $41.31 | $40.80 (-1.23%) | $41.33 | $39.99 | 65.20 K | $511.55 M |
| 05/01/2026 | $40.51 | $41.29 (1.93%) | $41.29 | $39.54 | 71.32 K | $517.69 M |
| 04/30/2026 | $40.45 | $40.69 (0.59%) | $41.51 | $40.45 | 76.60 K | $510.17 M |
| 04/29/2026 | $39.72 | $40.86 (2.87%) | $40.98 | $39.57 | 103.43 K | $512.30 M |
| 04/28/2026 | $39.38 | $39.70 (0.81%) | $39.77 | $38.41 | 161.04 K | $497.76 M |
| 04/27/2026 | $39.64 | $39.81 (0.43%) | $40.20 | $39.35 | 74.10 K | $499.14 M |
| 04/24/2026 | $38.16 | $39.67 (3.96%) | $39.86 | $38.10 | 91.46 K | $497.38 M |
| 04/23/2026 | $38.35 | $38.40 (0.13%) | $39.00 | $38.35 | 65.74 K | $481.46 M |
| 04/22/2026 | $37.64 | $38.10 (1.22%) | $38.69 | $37.64 | 52.14 K | $477.70 M |
| 04/21/2026 | $36.98 | $37.30 (0.87%) | $37.82 | $36.98 | 68.90 K | $467.67 M |
| 04/20/2026 | $38.06 | $36.56 (-3.94%) | $38.20 | $36.46 | 141.81 K | $458.39 M |
| 04/17/2026 | $38.01 | $38.10 (0.24%) | $38.45 | $37.28 | 81.50 K | $477.70 M |
| 04/16/2026 | $38.56 | $38.52 (-0.1%) | $38.84 | $38.26 | 61.44 K | $482.96 M |
| 04/15/2026 | $38.37 | $38.75 (0.99%) | $39.10 | $37.54 | 48.40 K | $485.85 M |
| 04/14/2026 | $38.68 | $38.69 (0.03%) | $39.00 | $37.70 | 103.90 K | $485.10 M |
| 04/13/2026 | $38.57 | $39.04 (1.22%) | $39.46 | $38.35 | 81.74 K | $489.48 M |
| 04/10/2026 | $37.99 | $38.44 (1.18%) | $38.65 | $37.09 | 74.54 K | $481.96 M |
| 04/09/2026 | $37.98 | $38.22 (0.63%) | $38.76 | $37.98 | 79.90 K | $479.20 M |
| 04/08/2026 | $38.65 | $38.21 (-1.14%) | $38.65 | $36.50 | 93.80 K | $479.08 M |
| 04/07/2026 | $37.84 | $38.49 (1.72%) | $38.84 | $37.70 | 55.84 K | $482.59 M |
| 04/06/2026 | $38.30 | $37.83 (-1.23%) | $38.30 | $37.09 | 67.91 K | $474.31 M |
| 04/02/2026 | $37.29 | $38.22 (2.49%) | $38.84 | $37.29 | 75.20 K | $479.20 M |
| 04/01/2026 | $37.50 | $37.39 (-0.29%) | $37.99 | $36.77 | 90.72 K | $468.80 M |
| 03/31/2026 | $38.34 | $37.74 (-1.56%) | $39.38 | $37.66 | 100.64 K | $473.18 M |
| 03/30/2026 | $39.98 | $38.20 (-4.45%) | $40.25 | $37.64 | 103.04 K | $478.95 M |
| 03/27/2026 | $39.69 | $39.81 (0.3%) | $40.19 | $39.40 | 68.03 K | $499.14 M |
| 03/26/2026 | $39.52 | $39.64 (0.3%) | $40.01 | $39.28 | 66.20 K | $497.01 M |
| 03/25/2026 | $39.30 | $39.82 (1.32%) | $40.20 | $39.03 | 91.94 K | $499.26 M |
| 03/24/2026 | $39.57 | $39.66 (0.23%) | $40.59 | $39.16 | 104.10 K | $497.26 M |
| 03/23/2026 | $39.13 | $39.44 (0.79%) | $40.19 | $37.93 | 112.50 K | $494.50 M |
| 03/20/2026 | $39.64 | $39.06 (-1.46%) | $40.73 | $38.88 | 248.76 K | $489.73 M |
| 03/19/2026 | $37.65 | $39.48 (4.86%) | $39.99 | $37.50 | 194.05 K | $495.00 M |
| 03/18/2026 | $37.18 | $37.33 (0.4%) | $37.96 | $36.07 | 136.56 K | $468.04 M |
| 03/17/2026 | $35.00 | $36.81 (5.17%) | $38.42 | $32.50 | 334.55 K | $461.52 M |
| 03/16/2026 | $35.89 | $36.60 (1.98%) | $37.67 | $35.29 | 138.91 K | $458.89 M |
| 03/13/2026 | $36.28 | $35.59 (-1.9%) | $36.59 | $35.02 | 101.96 K | $446.23 M |
| 03/12/2026 | $37.73 | $36.17 (-4.13%) | $38.45 | $35.95 | 117.70 K | $453.72 M |
| 03/11/2026 | $37.92 | $38.14 (0.58%) | $38.56 | $37.39 | 54.70 K | $478.43 M |
| 03/10/2026 | $38.15 | $38.34 (0.5%) | $38.88 | $37.45 | 76.40 K | $480.94 M |
| 03/09/2026 | $37.66 | $38.47 (2.15%) | $39.99 | $37.65 | 177.72 K | $482.57 M |
| 03/06/2026 | $37.35 | $37.80 (1.2%) | $37.87 | $36.34 | 165.26 K | $474.16 M |
| 03/05/2026 | $38.92 | $37.50 (-3.65%) | $39.03 | $37.19 | 231.64 K | $470.40 M |
| 03/04/2026 | $38.62 | $39.00 (0.98%) | $39.39 | $38.26 | 74.01 K | $489.22 M |
| 03/03/2026 | $38.64 | $38.45 (-0.49%) | $38.98 | $37.38 | 93.23 K | $482.32 M |
| 03/02/2026 | $38.50 | $38.75 (0.65%) | $39.18 | $38.11 | 116.80 K | $486.08 M |
| 02/27/2026 | $38.39 | $38.26 (-0.34%) | $39.67 | $37.73 | 94.02 K | $479.93 M |
| 02/26/2026 | $38.16 | $38.40 (0.63%) | $38.64 | $38.01 | 81.00 K | $481.69 M |
| 02/25/2026 | $38.30 | $38.46 (0.42%) | $38.64 | $37.25 | 85.10 K | $482.44 M |
| 02/24/2026 | $37.95 | $38.03 (0.21%) | $38.07 | $37.24 | 60.21 K | $477.05 M |
| 02/23/2026 | $37.56 | $37.80 (0.64%) | $38.26 | $37.14 | 86.04 K | $474.16 M |
| 02/20/2026 | $37.50 | $37.83 (0.88%) | $37.90 | $36.03 | 94.91 K | $474.54 M |
| 02/19/2026 | $37.56 | $37.55 (-0.03%) | $37.85 | $37.14 | 67.02 K | $471.03 M |
| 02/18/2026 | $37.35 | $37.52 (0.46%) | $38.37 | $37.01 | 52.80 K | $470.65 M |
| 02/17/2026 | $37.23 | $37.25 (0.05%) | $37.70 | $36.45 | 73.64 K | $467.26 M |
| 02/13/2026 | $36.51 | $37.11 (1.64%) | $37.55 | $36.13 | 75.34 K | $465.51 M |
| 02/12/2026 | $37.19 | $36.39 (-2.15%) | $37.23 | $35.51 | 126.60 K | $456.48 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.
