Kodiak Gas Services, Inc. Common Stock (KGS)

Historical Prices For Kodiak Gas Services, Inc. Common Stock (KGS)

Date Range:

2025-06-18 - 2025-09-18

Date	Open	High	Low	Close	Volume	Adjusted Close
9/17/2025	32.99	33.48	32.63	32.99	808,237	32.99
9/16/2025	33.13	33.53	32.74	33.07	1,166,487	33.07
9/15/2025	33.45	33.75	33.07	33.19	1,725,900	33.19
9/12/2025	33.41	33.69	33.14	33.25	2,023,430	33.25
9/11/2025	32.85	34.03	32.57	33.71	2,051,846	33.71
9/10/2025	33.45	34.20	33.06	33.07	4,150,835	33.07
9/09/2025	33.39	34.29	33.35	33.43	5,479,724	33.43
9/08/2025	34.00	34.15	33.39	33.73	7,200,853	33.73
9/05/2025	36.35	36.55	35.13	35.32	1,431,386	35.32
9/04/2025	35.35	36.53	35.23	36.52	1,149,554	36.52
9/03/2025	35.67	36.06	35.29	35.38	1,009,337	35.38
9/02/2025	35.52	35.87	35.15	35.61	697,566	35.61
8/29/2025	36.10	36.25	35.69	35.79	716,394	35.79
8/28/2025	35.45	36.02	35.41	35.94	791,032	35.94
8/27/2025	34.82	35.58	34.82	35.31	1,242,748	35.31
8/26/2025	34.54	35.09	34.04	34.74	1,686,143	34.74
8/25/2025	35.87	36.08	34.22	34.34	1,041,682	34.34
8/22/2025	35.99	36.80	35.77	35.80	1,279,124	35.80
8/21/2025	36.91	36.99	35.71	35.93	2,007,481	35.93
8/20/2025	35.66	37.06	35.66	36.87	1,102,115	36.87
8/19/2025	35.59	36.11	35.57	35.72	1,091,848	35.72
8/18/2025	34.62	36.02	34.54	35.89	1,934,348	35.89
8/15/2025	35.14	35.20	34.34	34.84	1,274,745	34.84
8/14/2025	34.50	35.26	34.50	35.12	1,655,856	35.12
8/13/2025	34.84	34.97	34.24	34.90	1,904,107	34.90
8/12/2025	33.54	34.72	33.38	34.69	1,518,778	34.69
8/11/2025	32.65	33.78	32.50	33.14	1,772,116	33.14
8/08/2025	31.68	32.47	30.68	32.47	2,092,843	32.47
8/07/2025	33.00	33.40	31.46	31.82	3,759,837	31.82
8/06/2025	31.37	32.28	31.36	31.97	3,068,659	31.97
8/05/2025	31.65	31.72	30.06	31.59	10,519,250	31.59
8/04/2025	32.93	33.17	31.14	31.59	3,368,710	31.59
8/01/2025	32.00	32.00	30.63	31.30	1,576,923	30.85
7/31/2025	31.50	32.43	31.50	32.33	1,002,741	31.87
7/30/2025	31.66	32.18	31.49	31.85	884,975	31.39
7/29/2025	31.99	32.64	31.62	31.85	713,414	31.39
7/28/2025	31.61	31.89	31.41	31.64	1,012,019	31.19
7/25/2025	31.99	31.99	31.26	31.27	830,725	30.82
7/24/2025	31.70	32.02	31.51	31.80	762,821	31.34
7/23/2025	31.19	31.59	30.98	31.59	1,502,942	31.14
7/22/2025	31.26	31.55	31.00	31.10	1,140,131	30.65
7/21/2025	32.21	32.34	31.36	31.48	937,504	31.03
7/18/2025	32.26	32.43	31.57	32.29	879,716	31.83
7/17/2025	31.78	32.02	31.09	31.65	3,115,637	31.20
7/16/2025	32.86	33.32	31.78	31.95	1,511,488	31.49
7/15/2025	33.06	33.16	32.34	32.75	944,207	32.28
7/14/2025	32.02	33.27	31.80	33.27	639,502	32.79
7/11/2025	31.84	32.41	31.71	32.14	927,298	31.68
7/10/2025	31.83	31.94	31.39	31.80	1,018,357	31.34
7/09/2025	32.68	32.71	31.73	31.74	1,024,286	31.28
7/08/2025	32.83	33.10	32.27	32.45	1,090,156	31.98
7/07/2025	33.49	33.90	32.49	32.75	729,015	32.28
7/03/2025	33.84	34.05	33.35	33.81	530,725	33.32
7/02/2025	34.12	34.35	33.17	34.02	1,453,502	33.53
7/01/2025	34.16	34.19	33.27	33.72	1,201,448	33.24
6/30/2025	34.05	34.50	33.85	34.27	1,164,653	33.78
6/27/2025	34.47	34.82	33.81	34.01	3,328,695	33.52
6/26/2025	33.93	34.46	33.65	34.32	1,104,251	33.83
6/25/2025	34.23	34.47	33.61	33.87	1,271,556	33.38
6/24/2025	34.29	35.05	33.85	34.70	1,097,111	34.20
6/23/2025	34.89	35.08	33.91	34.06	779,101	33.57
6/20/2025	34.63	34.79	34.16	34.52	807,645	34.02
6/18/2025	33.95	34.75	33.80	34.45	786,659	33.95