Kodiak Gas Services, Inc. Common Stock (KGS)

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

Date Range:

2025-05-03 - 2025-08-03

Date	Open	High	Low	Close	Volume	Adjusted Close
8/01/2025	32.00	32.00	30.63	31.30	1,576,923	31.30
7/31/2025	31.50	32.43	31.50	32.33	1,002,741	32.33
7/30/2025	31.66	32.18	31.49	31.85	884,975	31.85
7/29/2025	31.99	32.64	31.62	31.85	713,414	31.85
7/28/2025	31.61	31.89	31.41	31.64	1,012,019	31.64
7/25/2025	31.99	31.99	31.26	31.27	830,725	31.27
7/24/2025	31.70	32.02	31.51	31.80	762,821	31.80
7/23/2025	31.19	31.59	30.98	31.59	1,502,942	31.59
7/22/2025	31.26	31.55	31.00	31.10	1,140,131	31.10
7/21/2025	32.21	32.34	31.36	31.48	937,504	31.48
7/18/2025	32.26	32.43	31.57	32.29	879,716	32.29
7/17/2025	31.78	32.02	31.09	31.65	3,115,637	31.65
7/16/2025	32.86	33.32	31.78	31.95	1,511,488	31.95
7/15/2025	33.06	33.16	32.34	32.75	944,207	32.75
7/14/2025	32.02	33.27	31.80	33.27	639,502	33.27
7/11/2025	31.84	32.41	31.71	32.14	927,298	32.14
7/10/2025	31.83	31.94	31.39	31.80	1,018,357	31.80
7/09/2025	32.68	32.71	31.73	31.74	1,024,286	31.74
7/08/2025	32.83	33.10	32.27	32.45	1,090,156	32.45
7/07/2025	33.49	33.90	32.49	32.75	729,015	32.75
7/03/2025	33.84	34.05	33.35	33.81	530,725	33.81
7/02/2025	34.12	34.35	33.17	34.02	1,453,502	34.02
7/01/2025	34.16	34.19	33.27	33.72	1,201,448	33.72
6/30/2025	34.05	34.50	33.85	34.27	1,164,653	34.27
6/27/2025	34.47	34.82	33.81	34.01	3,328,695	34.01
6/26/2025	33.93	34.46	33.65	34.32	1,104,251	34.32
6/25/2025	34.23	34.47	33.61	33.87	1,271,556	33.87
6/24/2025	34.29	35.05	33.85	34.70	1,097,111	34.70
6/23/2025	34.89	35.08	33.91	34.06	779,101	34.06
6/20/2025	34.63	34.79	34.16	34.52	807,645	34.52
6/18/2025	33.95	34.75	33.80	34.45	786,659	34.45
6/17/2025	33.69	34.35	33.52	34.08	939,642	34.08
6/16/2025	34.83	34.91	33.49	33.67	961,614	33.67
6/13/2025	34.41	34.87	33.70	34.28	671,410	34.28
6/12/2025	34.01	34.19	33.42	34.11	607,132	34.11
6/11/2025	34.02	34.25	33.59	34.02	1,113,294	34.02
6/10/2025	35.58	35.69	33.65	33.75	980,920	33.75
6/09/2025	37.11	37.26	35.03	35.05	1,186,945	35.05
6/06/2025	36.96	37.33	36.65	37.00	590,537	37.00
6/05/2025	36.29	36.67	35.97	36.44	639,548	36.44
6/04/2025	36.28	36.88	35.82	36.02	724,761	36.02
6/03/2025	36.27	36.83	35.90	36.63	855,220	36.63
6/02/2025	35.72	36.33	35.55	35.95	1,574,473	35.95
5/30/2025	35.08	35.49	34.65	35.31	1,784,335	35.31
5/29/2025	36.00	36.00	35.25	35.46	674,961	35.46
5/28/2025	35.19	35.65	35.00	35.53	873,516	35.53
5/27/2025	35.03	35.21	34.28	35.05	811,094	35.05
5/23/2025	33.65	34.93	33.65	34.62	640,883	34.62
5/22/2025	34.19	34.35	33.41	34.34	681,266	34.34
5/21/2025	35.24	35.63	33.95	34.21	716,395	34.21
5/20/2025	35.47	35.57	35.00	35.43	809,036	35.43
5/19/2025	34.88	35.54	34.52	35.51	664,574	35.51
5/16/2025	35.66	35.96	34.77	35.52	920,423	35.52
5/15/2025	35.72	36.15	35.13	35.63	1,202,190	35.63
5/14/2025	36.28	36.49	35.82	36.20	1,110,975	36.20
5/13/2025	35.73	36.93	35.29	36.40	1,923,255	36.40
5/12/2025	37.40	37.78	36.01	36.47	575,147	36.47
5/09/2025	35.65	35.78	34.79	35.66	777,871	35.66
5/08/2025	34.87	36.15	33.45	35.44	1,708,033	35.44
5/07/2025	34.53	34.70	33.95	34.13	950,575	34.13
5/06/2025	33.98	34.54	33.65	34.22	1,066,642	34.22
5/05/2025	34.49	34.82	34.02	34.16	758,989	34.16