5 DAY PERFORMANCE
+2.74%
1 MONTH PERFORMANCE
+12.43%
3 MONTH PERFORMANCE
+14.02%
6 MONTH PERFORMANCE
+30.06%
YEAR-TO-DATE PERFORMANCE
+12.43%
1 YEAR PERFORMANCE
-10.11%
Kodiak Gas Services, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 01/30/2026 | $41.67 | $42.01 (0.82%) | $42.23 | $40.70 | 1.68 M | $3.46 B |
| 01/29/2026 | $41.53 | $41.09 (-1.06%) | $42.08 | $40.60 | 1.11 M | $3.39 B |
| 01/28/2026 | $41.16 | $40.50 (-1.6%) | $41.24 | $40.15 | 1.45 M | $3.34 B |
| 01/27/2026 | $40.70 | $41.26 (1.38%) | $41.49 | $40.70 | 1.13 M | $3.40 B |
| 01/26/2026 | $40.50 | $40.93 (1.06%) | $41.38 | $40.30 | 1.72 M | $3.37 B |
| 01/23/2026 | $40.39 | $40.00 (-0.97%) | $40.90 | $39.94 | 1.21 M | $3.30 B |
| 01/22/2026 | $39.80 | $39.91 (0.28%) | $40.28 | $39.38 | 972.04 K | $3.29 B |
| 01/21/2026 | $38.82 | $39.71 (2.29%) | $40.05 | $38.82 | 1.21 M | $3.27 B |
| 01/20/2026 | $38.07 | $38.35 (0.74%) | $38.73 | $37.50 | 1.08 M | $3.16 B |
| 01/16/2026 | $36.75 | $37.73 (2.67%) | $37.79 | $36.35 | 2.69 M | $3.11 B |
| 01/15/2026 | $36.15 | $36.79 (1.77%) | $36.97 | $35.84 | 998.30 K | $3.03 B |
| 01/14/2026 | $36.82 | $36.18 (-1.74%) | $37.12 | $36.07 | 927.40 K | $2.98 B |
| 01/13/2026 | $36.68 | $36.80 (0.33%) | $37.12 | $36.18 | 1.50 M | $3.03 B |
| 01/12/2026 | $36.35 | $35.69 (-1.82%) | $36.85 | $35.52 | 1.17 M | $2.94 B |
| 01/09/2026 | $36.61 | $36.43 (-0.49%) | $36.87 | $36.13 | 985.50 K | $3.00 B |
| 01/08/2026 | $36.00 | $36.49 (1.36%) | $36.78 | $35.51 | 833.03 K | $3.01 B |
| 01/07/2026 | $35.68 | $35.92 (0.67%) | $36.47 | $35.59 | 1.38 M | $2.96 B |
| 01/06/2026 | $36.61 | $35.67 (-2.57%) | $36.88 | $35.52 | 1.49 M | $2.94 B |
| 01/05/2026 | $38.32 | $36.54 (-4.65%) | $38.55 | $36.35 | 1.52 M | $3.01 B |
| 01/02/2026 | $37.35 | $37.64 (0.78%) | $37.77 | $36.96 | 1.40 M | $3.10 B |
| 12/31/2025 | $37.36 | $37.40 (0.11%) | $37.50 | $37.04 | 1.31 M | $3.08 B |
| 12/30/2025 | $37.00 | $37.37 (1%) | $37.44 | $36.76 | 1.38 M | $3.08 B |
| 12/29/2025 | $36.48 | $36.82 (0.93%) | $36.91 | $36.29 | 1.21 M | $3.03 B |
| 12/26/2025 | $36.80 | $36.35 (-1.22%) | $36.80 | $36.16 | 1.00 M | $3.00 B |
| 12/24/2025 | $37.04 | $36.72 (-0.86%) | $37.15 | $36.65 | 414.70 K | $3.03 B |
| 12/23/2025 | $36.74 | $37.06 (0.87%) | $37.41 | $36.74 | 1.48 M | $3.05 B |
| 12/22/2025 | $36.55 | $36.67 (0.33%) | $37.01 | $36.46 | 1.10 M | $3.02 B |
| 12/19/2025 | $35.81 | $36.31 (1.4%) | $36.53 | $35.81 | 2.27 M | $2.99 B |
| 12/18/2025 | $35.91 | $35.80 (-0.31%) | $36.26 | $35.52 | 1.79 M | $2.95 B |
| 12/17/2025 | $35.71 | $35.75 (0.11%) | $36.05 | $35.19 | 1.87 M | $2.95 B |
| 12/16/2025 | $37.03 | $35.51 (-4.1%) | $37.18 | $35.34 | 1.77 M | $2.93 B |
| 12/15/2025 | $37.32 | $37.34 (0.05%) | $37.66 | $36.82 | 1.19 M | $3.08 B |
| 12/12/2025 | $38.11 | $37.27 (-2.2%) | $38.27 | $37.10 | 1.17 M | $3.07 B |
| 12/11/2025 | $37.33 | $37.93 (1.61%) | $37.93 | $37.22 | 2.00 M | $3.13 B |
| 12/10/2025 | $37.10 | $37.44 (0.92%) | $37.50 | $36.30 | 2.11 M | $3.09 B |
| 12/09/2025 | $36.23 | $36.99 (2.1%) | $37.15 | $36.23 | 1.19 M | $3.05 B |
| 12/08/2025 | $36.57 | $36.24 (-0.9%) | $37.00 | $35.73 | 1.11 M | $2.99 B |
| 12/05/2025 | $36.50 | $36.75 (0.68%) | $37.19 | $36.42 | 1.50 M | $3.03 B |
| 12/04/2025 | $34.93 | $36.38 (4.15%) | $36.48 | $34.55 | 2.88 M | $3.00 B |
| 12/03/2025 | $34.74 | $35.26 (1.5%) | $35.36 | $34.72 | 1.74 M | $2.91 B |
| 12/02/2025 | $35.25 | $34.58 (-1.9%) | $35.43 | $34.39 | 4.55 M | $2.85 B |
| 12/01/2025 | $34.75 | $35.19 (1.27%) | $35.55 | $34.61 | 4.03 M | $2.90 B |
| 11/28/2025 | $34.92 | $35.20 (0.8%) | $35.49 | $34.92 | 1.58 M | $2.90 B |
| 11/26/2025 | $35.17 | $34.93 (-0.68%) | $35.53 | $34.88 | 1.40 M | $2.88 B |
| 11/25/2025 | $33.84 | $35.01 (3.46%) | $35.02 | $33.62 | 913.10 K | $2.89 B |
| 11/24/2025 | $33.03 | $33.74 (2.15%) | $33.78 | $32.89 | 1.03 M | $2.78 B |
| 11/21/2025 | $33.57 | $33.49 (-0.24%) | $33.85 | $32.85 | 1.24 M | $2.76 B |
| 11/20/2025 | $33.90 | $33.48 (-1.24%) | $34.67 | $33.30 | 1.80 M | $2.76 B |
| 11/19/2025 | $33.48 | $33.76 (0.84%) | $33.87 | $33.21 | 991.30 K | $2.78 B |
| 11/18/2025 | $33.33 | $33.64 (0.93%) | $33.73 | $32.55 | 1.33 M | $2.77 B |
| 11/17/2025 | $33.34 | $32.95 (-1.17%) | $34.05 | $32.75 | 1.62 M | $2.72 B |
| 11/14/2025 | $32.61 | $33.70 (3.34%) | $34.17 | $32.61 | 2.88 M | $2.78 B |
| 11/13/2025 | $34.03 | $33.37 (-1.94%) | $34.51 | $33.31 | 4.11 M | $2.75 B |
| 11/12/2025 | $33.93 | $34.27 (1%) | $35.30 | $33.85 | 3.95 M | $2.82 B |
| 11/11/2025 | $33.89 | $34.13 (0.71%) | $34.22 | $33.55 | 674.64 K | $2.81 B |
| 11/10/2025 | $34.18 | $34.08 (-0.29%) | $35.19 | $33.22 | 1.03 M | $2.81 B |
| 11/07/2025 | $33.96 | $33.75 (-0.62%) | $34.28 | $33.24 | 921.20 K | $2.78 B |
| 11/06/2025 | $34.19 | $33.98 (-0.61%) | $34.58 | $33.33 | 1.15 M | $2.80 B |
| 11/05/2025 | $35.05 | $33.91 (-3.25%) | $35.81 | $33.85 | 1.70 M | $2.79 B |
| 11/04/2025 | $36.23 | $36.27 (0.11%) | $36.90 | $35.98 | 1.24 M | $2.99 B |
| 11/03/2025 | $36.55 | $36.74 (0.52%) | $36.88 | $35.73 | 904.53 K | $3.03 B |
| 10/31/2025 | $37.31 | $36.88 (-1.15%) | $37.54 | $36.83 | 1.38 M | $3.04 B |
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.
