5 DAY PERFORMANCE
+0.65%
1 MONTH PERFORMANCE
+11.03%
3 MONTH PERFORMANCE
+20.52%
6 MONTH PERFORMANCE
+48.57%
YEAR-TO-DATE PERFORMANCE
+11.00%
1 YEAR PERFORMANCE
+34.45%
Natural Gas Services Group, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 02/19/2026 | $37.56 | $37.35 (-0.56%) | $37.85 | $37.18 | 16.96 K | |
| 02/18/2026 | $37.35 | $37.52 (0.46%) | $38.37 | $37.01 | 52.80 K | $470.65 M |
| 02/17/2026 | $37.23 | $37.25 (0.05%) | $37.70 | $36.45 | 73.64 K | $467.26 M |
| 02/13/2026 | $36.51 | $37.11 (1.64%) | $37.55 | $36.13 | 75.34 K | $465.51 M |
| 02/12/2026 | $37.19 | $36.39 (-2.15%) | $37.23 | $35.51 | 126.60 K | $456.48 M |
| 02/11/2026 | $37.00 | $37.00 (0%) | $37.20 | $36.24 | 87.30 K | $464.13 M |
| 02/10/2026 | $36.55 | $36.37 (-0.49%) | $37.10 | $36.02 | 68.70 K | $456.23 M |
| 02/09/2026 | $36.55 | $36.57 (0.05%) | $36.86 | $36.44 | 67.70 K | $458.73 M |
| 02/06/2026 | $34.99 | $36.48 (4.26%) | $36.73 | $34.99 | 265.34 K | $457.61 M |
| 02/05/2026 | $34.32 | $34.77 (1.31%) | $35.22 | $33.81 | 119.40 K | $436.15 M |
| 02/04/2026 | $35.37 | $34.56 (-2.29%) | $35.69 | $33.92 | 98.28 K | $433.52 M |
| 02/03/2026 | $34.74 | $35.07 (0.95%) | $35.12 | $34.00 | 225.00 K | $439.92 M |
| 02/02/2026 | $34.12 | $34.47 (1.03%) | $34.74 | $33.59 | 132.50 K | $432.39 M |
| 01/30/2026 | $34.00 | $34.64 (1.88%) | $34.78 | $33.69 | 172.80 K | $434.52 M |
| 01/29/2026 | $34.04 | $34.52 (1.41%) | $34.87 | $33.45 | 169.04 K | $433.02 M |
| 01/28/2026 | $35.44 | $33.37 (-5.84%) | $35.44 | $32.75 | 220.90 K | $418.59 M |
| 01/27/2026 | $34.77 | $35.39 (1.78%) | $35.57 | $34.49 | 112.72 K | $443.93 M |
| 01/26/2026 | $35.32 | $34.72 (-1.7%) | $35.32 | $34.50 | 134.11 K | $435.53 M |
| 01/23/2026 | $34.92 | $34.90 (-0.06%) | $35.35 | $34.21 | 248.20 K | $437.79 M |
| 01/22/2026 | $34.58 | $34.62 (0.12%) | $34.89 | $33.62 | 277.76 K | $434.27 M |
| 01/21/2026 | $34.49 | $34.63 (0.41%) | $34.99 | $34.31 | 427.83 K | $434.40 M |
| 01/20/2026 | $33.44 | $33.99 (1.64%) | $34.29 | $33.44 | 163.80 K | $426.37 M |
| 01/16/2026 | $34.48 | $33.64 (-2.44%) | $34.66 | $33.61 | 117.61 K | $421.98 M |
| 01/15/2026 | $33.83 | $34.20 (1.09%) | $34.43 | $33.31 | 201.30 K | $429.00 M |
| 01/14/2026 | $34.31 | $34.00 (-0.9%) | $34.64 | $33.68 | 175.14 K | $426.50 M |
| 01/13/2026 | $34.25 | $34.18 (-0.2%) | $34.88 | $33.96 | 219.54 K | $428.75 M |
| 01/12/2026 | $34.34 | $34.25 (-0.26%) | $34.91 | $33.97 | 103.63 K | $429.63 M |
| 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 |
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.
