5 DAY PERFORMANCE
+2.29%
1 MONTH PERFORMANCE
-1.08%
3 MONTH PERFORMANCE
-9.55%
6 MONTH PERFORMANCE
+1.72%
YEAR-TO-DATE PERFORMANCE
+14.26%
1 YEAR PERFORMANCE
+44.12%
Natural Gas Services Group, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 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 |
| 07/08/2026 | $38.87 | $40.71 (4.73%) | $41.13 | $38.62 | 105.33 K | $512.29 M |
| 07/07/2026 | $37.71 | $38.76 (2.78%) | $38.91 | $37.01 | 154.00 K | $487.76 M |
| 07/06/2026 | $39.39 | $37.49 (-4.82%) | $40.58 | $37.45 | 101.38 K | $471.77 M |
| 07/02/2026 | $40.82 | $39.46 (-3.33%) | $41.84 | $38.83 | 104.30 K | $496.56 M |
| 07/01/2026 | $43.14 | $40.93 (-5.12%) | $43.14 | $40.68 | 135.31 K | $515.06 M |
| 06/30/2026 | $43.15 | $43.14 (-0.02%) | $43.96 | $42.62 | 79.34 K | $542.87 M |
| 06/29/2026 | $44.19 | $42.77 (-3.21%) | $44.40 | $42.58 | 104.18 K | $538.22 M |
| 06/26/2026 | $43.00 | $43.99 (2.3%) | $44.17 | $42.60 | 513.40 K | $553.57 M |
| 06/25/2026 | $42.89 | $43.37 (1.12%) | $44.61 | $42.43 | 269.10 K | $545.77 M |
| 06/24/2026 | $43.39 | $42.94 (-1.04%) | $44.05 | $42.25 | 175.20 K | $540.36 M |
| 06/23/2026 | $43.36 | $44.13 (1.78%) | $44.27 | $42.77 | 246.04 K | $555.33 M |
| 06/22/2026 | $42.34 | $43.33 (2.34%) | $43.33 | $42.18 | 142.12 K | $545.26 M |
| 06/18/2026 | $41.57 | $42.10 (1.27%) | $42.25 | $40.91 | 208.70 K | $529.79 M |
| 06/17/2026 | $41.33 | $41.76 (1.04%) | $42.42 | $41.33 | 90.90 K | $525.51 M |
| 06/16/2026 | $41.62 | $41.31 (-0.74%) | $42.97 | $41.00 | 96.60 K | $519.85 M |
| 06/15/2026 | $41.96 | $41.73 (-0.55%) | $42.83 | $41.06 | 83.41 K | $525.13 M |
| 06/12/2026 | $42.23 | $42.37 (0.33%) | $43.85 | $41.95 | 99.63 K | $533.18 M |
| 06/11/2026 | $42.00 | $42.42 (1%) | $43.77 | $41.80 | 229.59 K | $533.81 M |
| 06/10/2026 | $40.77 | $41.54 (1.89%) | $41.90 | $40.77 | 104.63 K | $522.74 M |
| 06/09/2026 | $42.88 | $40.57 (-5.39%) | $42.88 | $40.28 | 83.92 K | $510.53 M |
| 06/08/2026 | $40.30 | $41.11 (2.01%) | $42.00 | $40.19 | 61.00 K | $517.33 M |
| 06/05/2026 | $41.36 | $39.87 (-3.6%) | $41.36 | $39.53 | 64.10 K | $501.72 M |
| 06/04/2026 | $40.15 | $41.36 (3.01%) | $41.52 | $40.08 | 63.43 K | $520.47 M |
| 06/03/2026 | $40.97 | $40.52 (-1.1%) | $41.51 | $40.41 | 87.52 K | $509.90 M |
| 06/02/2026 | $39.12 | $40.91 (4.58%) | $40.97 | $38.64 | 118.00 K | $514.81 M |
| 06/01/2026 | $40.08 | $39.45 (-1.57%) | $40.08 | $39.19 | 132.15 K | $496.44 M |
| 05/29/2026 | $41.25 | $39.30 (-4.73%) | $41.42 | $38.90 | 150.63 K | $494.55 M |
| 05/28/2026 | $41.05 | $41.25 (0.49%) | $41.95 | $40.21 | 137.81 K | $519.09 M |
| 05/27/2026 | $42.31 | $40.91 (-3.31%) | $42.31 | $40.72 | 102.84 K | $514.81 M |
| 05/26/2026 | $42.54 | $42.82 (0.66%) | $44.00 | $42.10 | 176.62 K | $538.85 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.
