Australia markets close in 9 minutes

Kodiak Gas Services, Inc. (KGS)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
28.96+0.47 (+1.65%)
At close: 04:00PM EDT
28.57 -0.39 (-1.35%)
After hours: 07:44PM EDT
Time period:
21 May 2023 - 21 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
20 May 202428.6129.4328.6128.9628.96514,300
17 May 202428.3728.5428.0528.4928.49245,100
16 May 202427.9928.3627.9828.3128.31342,500
15 May 202428.1128.2227.8028.0228.02220,100
14 May 202427.0328.1527.0128.1428.14342,700
13 May 202427.8927.9027.0527.1127.11240,100
10 May 202428.1128.3327.6027.6827.68355,000
10 May 20240.38 Dividend
09 May 202427.9528.7027.5228.2627.88547,900
08 May 202427.9428.1827.7527.9827.60350,900
07 May 202427.3928.0427.2927.9727.59554,400
06 May 202427.4727.7527.1627.4627.09255,200
03 May 202426.9427.5926.6027.3026.93313,800
02 May 202426.5227.2226.5227.0026.64208,900
01 May 202427.1727.3026.1226.3626.01429,800
30 Apr 202427.3727.5527.0127.1826.81440,400
29 Apr 202427.8828.0727.6227.6727.30241,100
26 Apr 202427.5828.0227.5127.8927.51211,600
25 Apr 202427.6127.7127.1827.6127.24239,800
24 Apr 202427.7827.9227.4127.5827.21310,700
23 Apr 202427.4627.7627.2127.7227.35308,100
22 Apr 202427.0027.6126.8227.5527.18249,100
19 Apr 202426.4527.1326.4427.0126.65340,200
18 Apr 202426.2726.6826.1926.4626.10194,900
17 Apr 202426.5726.9126.1426.1425.79375,600
16 Apr 202426.6726.6725.8826.5526.19403,100
15 Apr 202426.9827.2826.4826.6326.27322,700
12 Apr 202427.6127.7026.5526.9326.57487,700
11 Apr 202427.4627.4827.0527.4827.11297,800
10 Apr 202427.4227.8527.4027.4627.09346,400
09 Apr 202427.8928.0027.0227.4127.04592,200
08 Apr 202428.2228.2227.4827.7627.39363,000
05 Apr 202427.9328.3727.7828.1227.74613,600
04 Apr 202427.4528.0027.2427.9327.55696,700
03 Apr 202428.8228.9127.1827.3526.98929,900
02 Apr 202427.7828.9927.7428.8228.431,245,800
01 Apr 202427.4828.0927.0127.7227.351,005,000
28 Mar 202426.5727.3526.5627.3426.971,261,300
27 Mar 202426.3326.8326.1626.4426.08662,300
26 Mar 202427.0927.1626.3426.3826.03356,800
25 Mar 202426.9427.2326.6927.0426.68643,300
22 Mar 202427.2327.7226.8426.9326.57394,500
21 Mar 202426.8827.5026.7727.4927.12492,100
20 Mar 202426.4326.9126.3026.8526.49323,300
19 Mar 202426.1226.6425.9726.5826.22455,400
18 Mar 202426.1926.3425.8826.1325.78174,800
15 Mar 202426.2126.7726.1526.1725.82586,900
14 Mar 202425.8726.5325.6926.3826.03537,900
13 Mar 202425.5826.1525.3725.8225.47537,700
12 Mar 202425.4525.6825.1925.5325.19275,200
11 Mar 202425.8125.8324.8325.5325.19305,700
08 Mar 202424.9925.8424.9825.5025.16403,400
07 Mar 202424.3325.5923.5725.1324.79876,200
06 Mar 202428.9929.0026.6326.6626.30554,500
05 Mar 202426.4327.0726.4326.7526.39302,700
04 Mar 202426.0226.8826.0226.5426.18369,400
01 Mar 202425.6226.0725.6226.0025.65317,300
29 Feb 202424.9925.5324.8925.5025.16291,300
28 Feb 202424.8624.9524.5824.7724.44198,200
27 Feb 202425.0025.0424.6824.8224.49151,700
26 Feb 202425.4325.6624.8924.9124.58209,500
23 Feb 202425.2425.6024.9725.4225.08207,100
22 Feb 202425.0125.6424.7625.3625.02421,200
21 Feb 202424.8625.1424.7725.0924.75268,200
20 Feb 202423.9224.8223.8324.8224.49331,700
16 Feb 202424.0324.2123.6324.1823.85264,400
15 Feb 202423.7224.1023.5423.9623.64254,700
15 Feb 20240.38 Dividend
14 Feb 202424.6124.6523.8124.0023.30218,600
13 Feb 202424.3724.4524.0124.4323.72355,700
12 Feb 202424.0024.6224.0024.4223.71224,800
09 Feb 202424.0524.1623.8423.9323.23186,000
08 Feb 202423.2524.0123.1223.9923.29473,600
07 Feb 202423.4423.5523.2623.2822.60470,500
06 Feb 202423.3023.5322.9823.4622.78228,700
05 Feb 202422.8923.3722.6423.2322.55343,100
02 Feb 202423.2123.2122.7322.9622.29356,400
01 Feb 202423.6423.6422.9923.2222.55471,000
31 Jan 202423.7623.7623.2823.4222.74362,900
30 Jan 202423.5223.7822.9923.7623.07325,000
29 Jan 202423.4523.6623.0323.6622.97470,600
26 Jan 202423.1823.4523.1123.4422.76229,000
25 Jan 202422.9923.1322.5823.1222.45213,700
24 Jan 202422.6022.8722.4122.7322.07299,600
23 Jan 202422.2022.4221.9822.4221.77306,700
22 Jan 202421.7822.2421.5522.1121.47835,100
19 Jan 202421.7021.7021.3921.6821.05298,800
18 Jan 202421.5421.6521.1821.6421.01455,300
17 Jan 202421.0021.4420.8421.3220.70518,100
16 Jan 202421.4321.5221.0521.3320.71582,300
12 Jan 202421.2521.4320.9921.4320.81198,000
11 Jan 202420.6920.9120.5120.9020.291,076,300
10 Jan 202421.1321.1820.4520.6120.01922,800
09 Jan 202421.0921.5520.8521.2220.60561,000
08 Jan 202421.1321.3820.6821.1320.52563,200
05 Jan 202420.6021.3520.5021.3420.72675,900
04 Jan 202420.7320.8720.2320.2919.70726,500
03 Jan 202420.2420.8920.1020.5719.97797,200
02 Jan 202420.0620.4420.0120.1819.59777,100
29 Dec 202320.0720.2019.8820.0819.50494,700
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...