Kodiak Gas Services, Inc. Common Stock (KGS)

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

Date Range:

2025-07-25 - 2025-10-25

Date	Open	High	Low	Close	Volume	Adjusted Close
10/24/2025	36.25	36.67	35.59	35.81	1,524,857	35.81
10/23/2025	36.07	36.20	35.13	35.25	1,226,368	35.25
10/22/2025	35.41	35.78	34.80	35.43	794,454	35.43
10/21/2025	35.51	35.94	34.82	35.10	907,349	35.10
10/20/2025	35.25	35.94	34.99	35.25	1,180,587	35.25
10/17/2025	34.15	35.03	33.79	35.00	1,200,767	35.00
10/16/2025	34.72	34.80	33.63	34.05	952,593	34.05
10/15/2025	34.59	35.16	34.12	34.33	1,139,035	34.33
10/14/2025	33.38	34.47	33.27	34.38	1,210,155	34.38
10/13/2025	34.53	34.80	33.65	34.05	900,533	34.05
10/10/2025	35.03	35.46	33.57	33.66	1,036,597	33.66
10/09/2025	35.59	36.02	34.71	35.16	920,679	35.16
10/08/2025	34.77	36.55	34.04	36.25	1,473,941	36.25
10/07/2025	33.71	34.76	33.52	34.52	1,533,927	34.52
10/06/2025	34.53	34.83	33.39	33.55	1,760,223	33.55
10/03/2025	35.09	35.40	34.31	34.44	1,128,448	34.44
10/02/2025	36.80	37.06	34.51	34.54	1,411,256	34.54
10/01/2025	36.67	37.11	36.34	36.72	1,108,654	36.72
9/30/2025	37.24	37.45	36.66	36.97	2,151,916	36.97
9/29/2025	37.25	37.48	36.60	37.34	1,477,109	37.34
9/26/2025	37.23	37.99	37.01	37.35	1,538,798	37.35
9/25/2025	35.69	37.20	35.45	37.13	1,613,839	37.13
9/24/2025	35.40	35.67	35.18	35.49	1,522,092	35.49
9/23/2025	34.09	35.66	33.99	35.05	1,280,161	35.05
9/22/2025	33.10	33.95	33.10	33.88	1,038,649	33.88
9/19/2025	34.05	34.13	33.23	33.26	6,210,773	33.26
9/18/2025	33.60	34.15	33.19	34.05	1,352,332	34.05
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