5 DAY PERFORMANCE
-0.89%
1 MONTH PERFORMANCE
+3.23%
3 MONTH PERFORMANCE
+34.27%
6 MONTH PERFORMANCE
+39.60%
YEAR-TO-DATE PERFORMANCE
+2.47%
1 YEAR PERFORMANCE
+30.51%
Natural Gas Services Group, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 01/09/2026 | $34.83 | $34.39 (-1.26%) | $35.12 | $34.07 | 69.50 K | $431.39 M |
| 01/08/2026 | $34.56 | $34.89 (0.95%) | $34.89 | $34.14 | 71.33 K | $437.66 M |
| 01/07/2026 | $34.63 | $34.41 (-0.64%) | $35.00 | $34.02 | 96.60 K | $431.64 M |
| 01/06/2026 | $34.59 | $34.81 (0.64%) | $35.01 | $34.34 | 191.14 K | $436.66 M |
| 01/05/2026 | $35.00 | $34.79 (-0.6%) | $35.00 | $34.35 | 278.14 K | $436.41 M |
| 01/02/2026 | $33.66 | $34.39 (2.17%) | $34.55 | $33.24 | 80.50 K | $431.39 M |
| 12/31/2025 | $34.26 | $33.65 (-1.78%) | $34.35 | $33.47 | 163.40 K | $422.11 M |
| 12/30/2025 | $33.93 | $33.99 (0.18%) | $34.57 | $33.75 | 116.92 K | $426.37 M |
| 12/29/2025 | $33.60 | $33.74 (0.42%) | $34.06 | $32.36 | 95.72 K | $423.23 M |
| 12/26/2025 | $34.02 | $33.35 (-1.97%) | $34.02 | $33.22 | 55.00 K | $416.31 M |
| 12/24/2025 | $33.42 | $34.01 (1.77%) | $34.37 | $33.22 | 60.30 K | $424.55 M |
| 12/23/2025 | $32.69 | $33.12 (1.32%) | $33.31 | $32.52 | 26.63 K | $413.44 M |
| 12/22/2025 | $32.39 | $32.68 (0.9%) | $33.14 | $32.39 | 43.81 K | $407.94 M |
| 12/19/2025 | $31.80 | $32.48 (2.14%) | $32.71 | $31.80 | 99.10 K | $405.45 M |
| 12/18/2025 | $32.25 | $31.78 (-1.46%) | $32.63 | $31.51 | 142.14 K | $396.71 M |
| 12/17/2025 | $32.45 | $32.40 (-0.15%) | $33.15 | $31.80 | 57.71 K | $404.45 M |
| 12/16/2025 | $33.04 | $32.48 (-1.69%) | $33.10 | $31.70 | 98.00 K | $405.45 M |
| 12/15/2025 | $33.51 | $33.34 (-0.51%) | $33.72 | $32.96 | 47.12 K | $416.18 M |
| 12/12/2025 | $33.70 | $33.44 (-0.77%) | $33.70 | $32.74 | 85.04 K | $417.43 M |
| 12/11/2025 | $33.39 | $33.49 (0.3%) | $33.73 | $32.50 | 87.64 K | $418.06 M |
| 12/10/2025 | $33.00 | $33.40 (1.21%) | $33.82 | $32.39 | 255.50 K | $416.93 M |
| 12/09/2025 | $31.63 | $32.96 (4.2%) | $33.26 | $31.63 | 117.46 K | $411.44 M |
| 12/08/2025 | $31.96 | $31.80 (-0.5%) | $32.60 | $31.78 | 45.01 K | $396.96 M |
| 12/05/2025 | $32.45 | $32.18 (-0.83%) | $32.93 | $32.02 | 57.50 K | $401.70 M |
| 12/04/2025 | $31.60 | $32.29 (2.18%) | $32.47 | $31.60 | 118.04 K | $403.08 M |
| 12/03/2025 | $30.98 | $31.73 (2.42%) | $31.73 | $30.89 | 98.70 K | $396.09 M |
| 12/02/2025 | $31.35 | $30.67 (-2.17%) | $31.35 | $30.54 | 61.73 K | $382.85 M |
| 12/01/2025 | $30.96 | $31.44 (1.55%) | $32.05 | $30.96 | 86.64 K | $392.47 M |
| 11/28/2025 | $31.20 | $30.97 (-0.74%) | $31.55 | $30.86 | 37.80 K | $386.60 M |
| 11/26/2025 | $31.26 | $31.24 (-0.06%) | $31.58 | $30.94 | 58.57 K | $389.97 M |
| 11/25/2025 | $30.97 | $31.21 (0.77%) | $31.38 | $30.46 | 48.41 K | $389.59 M |
| 11/24/2025 | $30.19 | $30.87 (2.25%) | $31.07 | $30.10 | 71.74 K | $385.35 M |
| 11/21/2025 | $30.18 | $30.04 (-0.46%) | $30.53 | $29.75 | 100.40 K | $374.99 M |
| 11/20/2025 | $31.36 | $30.50 (-2.74%) | $32.03 | $30.41 | 198.31 K | $380.73 M |
| 11/19/2025 | $29.78 | $30.99 (4.06%) | $31.47 | $29.16 | 216.34 K | $386.85 M |
| 11/18/2025 | $30.20 | $30.00 (-0.66%) | $30.49 | $29.15 | 61.90 K | $374.49 M |
| 11/17/2025 | $29.64 | $30.20 (1.89%) | $31.24 | $29.52 | 144.53 K | $376.99 M |
| 11/14/2025 | $29.35 | $29.56 (0.72%) | $29.73 | $28.99 | 47.00 K | $369.00 M |
| 11/13/2025 | $29.93 | $29.58 (-1.17%) | $29.93 | $28.97 | 63.73 K | $369.25 M |
| 11/12/2025 | $29.14 | $29.70 (1.92%) | $30.65 | $28.20 | 106.90 K | $370.75 M |
| 11/11/2025 | $30.41 | $28.19 (-7.3%) | $30.73 | $27.22 | 104.25 K | $351.90 M |
| 11/10/2025 | $29.50 | $30.37 (2.95%) | $30.48 | $28.73 | 132.30 K | $379.11 M |
| 11/07/2025 | $29.00 | $29.21 (0.72%) | $29.53 | $28.65 | 115.24 K | $364.63 M |
| 11/06/2025 | $28.05 | $28.86 (2.89%) | $29.00 | $27.98 | 72.60 K | $360.26 M |
| 11/05/2025 | $27.85 | $28.17 (1.15%) | $28.28 | $27.84 | 32.70 K | $351.65 M |
| 11/04/2025 | $27.77 | $28.00 (0.83%) | $28.39 | $27.77 | 39.42 K | $349.52 M |
| 11/03/2025 | $27.68 | $28.10 (1.52%) | $28.37 | $27.52 | 56.22 K | $350.77 M |
| 10/31/2025 | $27.95 | $27.84 (-0.39%) | $27.95 | $27.53 | 28.60 K | $347.53 M |
| 10/30/2025 | $27.55 | $27.88 (1.2%) | $28.09 | $27.14 | 68.00 K | $348.03 M |
| 10/29/2025 | $27.28 | $27.54 (0.95%) | $27.82 | $27.05 | 48.90 K | $343.78 M |
| 10/28/2025 | $27.60 | $27.42 (-0.65%) | $27.72 | $27.07 | 52.74 K | $342.28 M |
| 10/27/2025 | $28.14 | $27.67 (-1.67%) | $28.14 | $27.53 | 35.41 K | $345.40 M |
| 10/24/2025 | $28.15 | $27.71 (-1.56%) | $28.50 | $27.55 | 46.23 K | $345.90 M |
| 10/23/2025 | $28.00 | $28.00 (0%) | $28.62 | $27.91 | 39.91 K | $349.52 M |
| 10/22/2025 | $27.51 | $27.62 (0.4%) | $27.86 | $27.14 | 40.80 K | $344.78 M |
| 10/21/2025 | $27.46 | $27.25 (-0.76%) | $27.77 | $26.73 | 49.40 K | $340.16 M |
| 10/20/2025 | $26.06 | $27.22 (4.45%) | $27.35 | $26.05 | 49.54 K | $339.79 M |
| 10/17/2025 | $26.03 | $25.85 (-0.69%) | $26.24 | $25.72 | 35.70 K | $322.69 M |
| 10/16/2025 | $26.37 | $26.09 (-1.06%) | $26.63 | $25.71 | 47.40 K | $325.68 M |
| 10/15/2025 | $26.26 | $26.42 (0.61%) | $26.76 | $25.73 | 31.80 K | $329.80 M |
| 10/14/2025 | $25.80 | $26.24 (1.71%) | $26.55 | $25.80 | 41.04 K | $327.55 M |
| 10/13/2025 | $25.97 | $26.18 (0.81%) | $26.32 | $25.53 | 38.77 K | $326.80 M |
| 10/10/2025 | $26.98 | $25.68 (-4.82%) | $27.00 | $25.54 | 66.15 K | $320.56 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.
