-
5 DAY PERFORMANCE
+12.68% -
1 MONTH PERFORMANCE
+32.20% -
3 MONTH PERFORMANCE
+57.32% -
6 MONTH PERFORMANCE
+50.02% -
YEAR-TO-DATE PERFORMANCE
+104.48% -
1 YEAR PERFORMANCE
+124.25%
Kodiak Gas Services, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/21/2024 | $39.40 | $41.05 (4.19%) | $41.18 | $39.24 | 553,796 | $3.46 B |
| 11/20/2024 | $38.48 | $39.10 (1.61%) | $39.26 | $38.30 | 412,000 | $3.30 B |
| 11/19/2024 | $37.09 | $38.47 (3.72%) | $38.55 | $37.09 | 725,600 | $3.24 B |
| 11/18/2024 | $36.75 | $37.60 (2.31%) | $37.87 | $36.75 | 1.11 M | $3.17 B |
| 11/15/2024 | $35.34 | $36.44 (3.11%) | $36.60 | $35.34 | 2.38 M | $3.07 B |
| 11/14/2024 | $36.00 | $35.80 (-0.56%) | $36.25 | $35.42 | 466,900 | $3.02 B |
| 11/13/2024 | $36.57 | $35.85 (-1.97%) | $36.99 | $35.72 | 407,916 | $3.02 B |
| 11/12/2024 | $36.35 | $36.17 (-0.5%) | $36.64 | $35.88 | 351,916 | $3.05 B |
| 11/11/2024 | $35.83 | $36.30 (1.31%) | $36.61 | $34.69 | 688,416 | $3.06 B |
| 11/08/2024 | $34.37 | $34.83 (1.34%) | $35.56 | $34.21 | 857,100 | $2.94 B |
| 11/07/2024 | $34.86 | $34.55 (-0.89%) | $35.51 | $33.91 | 1.26 M | $2.91 B |
| 11/06/2024 | $33.78 | $34.83 (3.11%) | $35.21 | $33.02 | 902,300 | $2.94 B |
| 11/05/2024 | $31.46 | $32.49 (3.27%) | $32.49 | $31.46 | 488,492 | $2.74 B |
| 11/04/2024 | $31.13 | $31.20 (0.22%) | $31.47 | $31.00 | 305,302 | $2.63 B |
| 11/01/2024 | $31.61 | $31.13 (-1.52%) | $31.87 | $31.01 | 434,505 | $2.62 B |
| 10/31/2024 | $32.08 | $31.88 (-0.62%) | $32.10 | $31.42 | 517,100 | $2.68 B |
| 10/30/2024 | $31.95 | $31.81 (-0.44%) | $32.12 | $31.53 | 327,700 | $2.68 B |
| 10/29/2024 | $31.72 | $31.72 (0%) | $31.92 | $31.58 | 270,731 | $2.67 B |
| 10/28/2024 | $30.50 | $31.70 (3.93%) | $31.83 | $30.45 | 738,610 | $2.67 B |
| 10/25/2024 | $31.16 | $31.36 (0.64%) | $31.60 | $30.82 | 547,448 | $2.64 B |
| 10/24/2024 | $30.75 | $30.70 (-0.16%) | $31.00 | $29.96 | 655,800 | $2.59 B |
| 10/23/2024 | $30.89 | $30.78 (-0.36%) | $31.02 | $30.67 | 290,314 | $2.59 B |
| 10/22/2024 | $31.10 | $31.06 (-0.13%) | $31.25 | $30.86 | 387,341 | $2.62 B |
| 10/21/2024 | $31.25 | $30.90 (-1.12%) | $31.40 | $30.64 | 585,928 | $2.60 B |
| 10/18/2024 | $31.27 | $31.12 (-0.48%) | $31.62 | $30.80 | 404,800 | $2.62 B |
| 10/17/2024 | $31.50 | $31.39 (-0.35%) | $31.54 | $31.19 | 517,847 | $2.64 B |
| 10/16/2024 | $31.50 | $31.39 (-0.35%) | $31.58 | $31.30 | 632,400 | $2.64 B |
| 10/15/2024 | $30.99 | $31.04 (0.16%) | $31.45 | $30.87 | 564,800 | $2.61 B |
| 10/14/2024 | $32.16 | $31.80 (-1.12%) | $32.19 | $31.58 | 759,939 | $2.68 B |
| 10/11/2024 | $32.02 | $32.32 (0.94%) | $32.77 | $32.02 | 568,339 | $2.72 B |
| 10/10/2024 | $32.00 | $32.19 (0.59%) | $32.56 | $31.66 | 390,800 | $2.71 B |
| 10/09/2024 | $30.71 | $31.96 (4.07%) | $32.08 | $30.65 | 491,309 | $2.69 B |
| 10/08/2024 | $31.69 | $31.09 (-1.89%) | $31.92 | $30.78 | 661,900 | $2.62 B |
| 10/07/2024 | $32.50 | $32.13 (-1.14%) | $32.60 | $31.83 | 719,836 | $2.71 B |
| 10/04/2024 | $31.05 | $32.50 (4.67%) | $32.60 | $31.05 | 1.30 M | $2.74 B |
| 10/03/2024 | $29.95 | $30.56 (2.04%) | $30.90 | $29.66 | 824,145 | $2.57 B |
| 10/02/2024 | $29.78 | $29.92 (0.47%) | $30.22 | $29.50 | 705,666 | $2.52 B |
| 10/01/2024 | $28.90 | $29.21 (1.07%) | $29.34 | $28.72 | 617,913 | $2.46 B |
| 09/30/2024 | $29.14 | $29.00 (-0.48%) | $29.33 | $28.56 | 562,707 | $2.44 B |
| 09/27/2024 | $29.34 | $29.24 (-0.34%) | $29.38 | $28.81 | 1.00 M | $2.46 B |
| 09/26/2024 | $28.97 | $28.75 (-0.76%) | $29.25 | $28.37 | 573,310 | $2.42 B |
| 09/25/2024 | $29.43 | $29.44 (0.03%) | $29.72 | $29.18 | 617,729 | $2.48 B |
| 09/24/2024 | $29.94 | $29.45 (-1.64%) | $29.94 | $29.27 | 625,908 | $2.48 B |
| 09/23/2024 | $29.68 | $29.64 (-0.13%) | $30.52 | $29.45 | 841,023 | $2.50 B |
| 09/20/2024 | $29.53 | $29.58 (0.17%) | $29.91 | $29.31 | 769,237 | $2.49 B |
| 09/19/2024 | $29.41 | $29.53 (0.41%) | $29.77 | $29.14 | 736,300 | $2.49 B |
| 09/18/2024 | $28.38 | $28.67 (1.02%) | $29.17 | $28.14 | 1.04 M | $2.41 B |
| 09/17/2024 | $27.09 | $27.91 (3.03%) | $28.08 | $27.05 | 1.09 M | $2.35 B |
| 09/16/2024 | $26.67 | $26.93 (0.97%) | $27.13 | $26.21 | 904,738 | $2.27 B |
| 09/13/2024 | $26.34 | $26.67 (1.25%) | $26.72 | $26.12 | 464,007 | $2.25 B |
| 09/12/2024 | $26.17 | $26.24 (0.27%) | $26.49 | $25.87 | 573,800 | $2.21 B |
| 09/11/2024 | $26.13 | $26.25 (0.46%) | $26.41 | $25.46 | 1.01 M | $2.21 B |
| 09/10/2024 | $26.71 | $26.31 (-1.5%) | $27.00 | $25.99 | 3.95 M | $2.22 B |
| 09/09/2024 | $26.60 | $25.23 (-5.15%) | $26.60 | $25.21 | 739,501 | $2.12 B |
| 09/06/2024 | $26.85 | $26.63 (-0.82%) | $27.18 | $26.40 | 626,200 | $2.24 B |
| 09/05/2024 | $26.34 | $26.67 (1.25%) | $27.10 | $26.02 | 502,000 | $2.25 B |
| 09/04/2024 | $26.11 | $25.94 (-0.65%) | $26.32 | $25.76 | 394,208 | $2.18 B |
| 09/03/2024 | $27.29 | $25.95 (-4.91%) | $27.29 | $25.92 | 386,500 | $2.19 B |
| 08/30/2024 | $27.55 | $27.75 (0.73%) | $27.77 | $27.18 | 447,229 | $2.34 B |
| 08/29/2024 | $27.37 | $27.63 (0.95%) | $27.93 | $27.04 | 337,700 | $2.33 B |
| 08/28/2024 | $27.15 | $27.12 (-0.11%) | $27.24 | $26.55 | 279,319 | $2.28 B |
| 08/27/2024 | $27.50 | $27.33 (-0.62%) | $27.50 | $27.03 | 358,431 | $2.30 B |
| 08/26/2024 | $27.66 | $27.43 (-0.83%) | $27.72 | $27.19 | 295,100 | $2.31 B |
| 08/23/2024 | $26.30 | $27.20 (3.42%) | $27.45 | $26.24 | 529,357 | $2.29 B |
| 08/22/2024 | $26.66 | $26.10 (-2.1%) | $26.77 | $26.07 | 326,400 | $2.20 B |