5 DAY PERFORMANCE
+15.92%
1 MONTH PERFORMANCE
+0.97%
3 MONTH PERFORMANCE
-4.00%
6 MONTH PERFORMANCE
+0.60%
YEAR-TO-DATE PERFORMANCE
+14.26%
1 YEAR PERFORMANCE
+41.88%
Natural Gas Services Group, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 10/09/2026 | $33.31 | $33.40 (0.26%) | $33.40 | $33.06 | 8.75 K | $422.91 M |
| 10/08/2026 | $33.53 | $33.18 (-1.04%) | $33.68 | $33.06 | 57.20 K | $420.19 M |
| 10/07/2026 | $33.96 | $33.24 (-2.12%) | $34.01 | $33.07 | 73.53 K | $420.95 M |
| 10/06/2026 | $33.72 | $34.06 (1.01%) | $34.11 | $32.97 | 63.30 K | $431.34 M |
| 10/05/2026 | $33.17 | $33.58 (1.24%) | $34.20 | $33.17 | 159.53 K | $425.26 M |
| 10/02/2026 | $32.67 | $33.17 (1.53%) | $33.89 | $32.67 | 112.60 K | $420.06 M |
| 10/01/2026 | $32.32 | $32.75 (1.33%) | $33.06 | $32.00 | 107.50 K | $414.75 M |
| 09/30/2026 | $31.98 | $32.38 (1.25%) | $32.45 | $31.56 | 147.83 K | $410.06 M |
| 09/29/2026 | $32.38 | $31.98 (-1.24%) | $32.61 | $31.58 | 130.24 K | $404.99 M |
| 09/28/2026 | $33.16 | $32.75 (-1.24%) | $33.17 | $32.46 | 78.70 K | $414.75 M |
| 09/25/2026 | $33.12 | $32.80 (-0.97%) | $33.80 | $32.73 | 117.25 K | $415.38 M |
| 09/24/2026 | $33.48 | $33.30 (-0.54%) | $33.48 | $32.70 | 74.08 K | $421.71 M |
| 09/23/2026 | $33.54 | $33.18 (-1.07%) | $34.32 | $32.91 | 94.10 K | $420.19 M |
| 09/22/2026 | $34.31 | $33.30 (-2.94%) | $34.78 | $33.30 | 134.22 K | $421.71 M |
| 09/21/2026 | $35.23 | $34.65 (-1.65%) | $35.48 | $34.31 | 117.70 K | $438.81 M |
| 09/18/2026 | $35.72 | $35.37 (-0.98%) | $36.08 | $35.36 | 236.20 K | $447.93 M |
| 09/17/2026 | $36.06 | $35.85 (-0.58%) | $36.60 | $35.76 | 72.71 K | $454.00 M |
| 09/16/2026 | $36.05 | $36.15 (0.28%) | $36.64 | $35.54 | 72.04 K | $457.80 M |
| 09/15/2026 | $35.95 | $36.16 (0.58%) | $36.60 | $35.64 | 129.54 K | $457.93 M |
| 09/14/2026 | $37.31 | $35.60 (-4.58%) | $37.31 | $35.54 | 146.23 K | $450.84 M |
| 09/11/2026 | $36.84 | $37.87 (2.8%) | $38.00 | $36.62 | 132.90 K | $479.59 M |
| 09/10/2026 | $38.35 | $36.84 (-3.94%) | $38.56 | $36.83 | 127.80 K | $466.54 M |
| 09/09/2026 | $37.15 | $38.08 (2.5%) | $38.28 | $36.63 | 158.25 K | $482.25 M |
| 09/08/2026 | $36.69 | $36.93 (0.65%) | $37.49 | $36.59 | 133.86 K | $467.68 M |
| 09/04/2026 | $35.59 | $36.33 (2.08%) | $36.46 | $35.41 | 122.70 K | $460.08 M |
| 09/03/2026 | $35.30 | $35.67 (1.05%) | $36.31 | $35.30 | 69.80 K | $451.72 M |
| 09/02/2026 | $35.04 | $35.30 (0.74%) | $35.59 | $34.27 | 114.90 K | $447.04 M |
| 09/01/2026 | $35.27 | $35.27 (0%) | $35.44 | $34.85 | 88.60 K | $446.66 M |
| 08/31/2026 | $35.26 | $35.20 (-0.17%) | $35.33 | $34.65 | 79.72 K | $445.77 M |
| 08/28/2026 | $35.23 | $34.69 (-1.53%) | $35.70 | $34.56 | 74.64 K | $439.31 M |
| 08/27/2026 | $34.67 | $35.40 (2.11%) | $35.50 | $34.30 | 77.80 K | $448.31 M |
| 08/26/2026 | $34.23 | $34.74 (1.49%) | $34.99 | $34.05 | 77.14 K | $439.95 M |
| 08/25/2026 | $34.50 | $34.37 (-0.38%) | $35.38 | $34.25 | 77.44 K | $435.26 M |
| 08/24/2026 | $35.45 | $34.77 (-1.92%) | $35.45 | $34.53 | 131.10 K | $440.33 M |
| 08/21/2026 | $35.64 | $35.49 (-0.42%) | $36.04 | $34.99 | 213.26 K | $449.45 M |
| 08/20/2026 | $35.46 | $35.52 (0.17%) | $35.87 | $35.14 | 153.21 K | $449.83 M |
| 08/19/2026 | $37.45 | $35.22 (-5.95%) | $37.73 | $34.70 | 261.74 K | $446.03 M |
| 08/18/2026 | $38.66 | $37.59 (-2.77%) | $38.66 | $37.26 | 115.65 K | $476.04 M |
| 08/17/2026 | $37.70 | $38.26 (1.49%) | $38.66 | $37.57 | 128.20 K | $484.52 M |
| 08/14/2026 | $36.72 | $37.97 (3.4%) | $38.00 | $36.52 | 152.60 K | $480.85 M |
| 08/13/2026 | $36.50 | $36.74 (0.66%) | $37.52 | $36.26 | 147.91 K | $465.28 M |
| 08/12/2026 | $36.57 | $36.72 (0.41%) | $37.41 | $36.05 | 170.90 K | $465.02 M |
| 08/11/2026 | $37.25 | $36.78 (-1.26%) | $37.67 | $34.64 | 154.82 K | $465.78 M |
| 08/10/2026 | $37.29 | $36.97 (-0.86%) | $37.76 | $36.81 | 88.05 K | $468.19 M |
| 08/07/2026 | $36.21 | $37.01 (2.21%) | $37.16 | $35.53 | 81.50 K | $468.69 M |
| 08/06/2026 | $37.28 | $36.40 (-2.36%) | $37.49 | $36.23 | 85.10 K | $460.97 M |
| 08/05/2026 | $37.50 | $36.68 (-2.19%) | $37.72 | $35.98 | 110.10 K | $461.58 M |
| 08/04/2026 | $36.37 | $37.23 (2.36%) | $37.41 | $36.25 | 86.30 K | $468.50 M |
| 08/03/2026 | $35.99 | $36.37 (1.06%) | $36.85 | $35.80 | 76.55 K | $457.68 M |
| 07/31/2026 | $35.88 | $36.64 (2.12%) | $36.90 | $35.40 | 127.83 K | $461.08 M |
| 07/30/2026 | $35.75 | $35.89 (0.39%) | $36.49 | $35.39 | 170.46 K | $451.64 M |
| 07/29/2026 | $36.47 | $35.53 (-2.58%) | $37.64 | $35.24 | 128.92 K | $447.11 M |
| 07/28/2026 | $36.12 | $35.76 (-1%) | $37.08 | $34.68 | 172.40 K | $450.00 M |
| 07/27/2026 | $36.59 | $36.40 (-0.52%) | $37.67 | $35.85 | 162.74 K | $458.06 M |
| 07/24/2026 | $39.30 | $36.47 (-7.2%) | $40.00 | $35.85 | 174.47 K | $458.94 M |
| 07/23/2026 | $40.01 | $38.87 (-2.85%) | $40.62 | $37.97 | 131.33 K | $489.14 M |
| 07/22/2026 | $39.54 | $39.55 (0.03%) | $40.15 | $38.38 | 139.42 K | $497.70 M |
| 07/21/2026 | $38.48 | $39.46 (2.55%) | $39.63 | $38.00 | 98.41 K | $496.56 M |
| 07/20/2026 | $38.39 | $38.03 (-0.94%) | $39.81 | $38.01 | 105.30 K | $478.57 M |
| 07/17/2026 | $39.26 | $38.77 (-1.25%) | $39.83 | $38.05 | 92.53 K | $487.88 M |
| 07/16/2026 | $40.92 | $39.61 (-3.2%) | $41.30 | $39.31 | 98.94 K | $498.45 M |
| 07/15/2026 | $41.29 | $41.11 (-0.44%) | $42.27 | $40.14 | 153.00 K | $517.33 M |
| 07/14/2026 | $40.82 | $41.30 (1.18%) | $42.29 | $40.62 | 169.80 K | $519.72 M |
| 07/13/2026 | $40.95 | $40.57 (-0.93%) | $41.65 | $40.28 | 90.85 K | $510.53 M |
| 07/10/2026 | $40.39 | $40.53 (0.35%) | $41.53 | $39.62 | 85.60 K | $510.03 M |
| 07/09/2026 | $41.10 | $40.05 (-2.55%) | $41.17 | $39.70 | 92.14 K | $503.99 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.
