Kodiak Gas Services Stock Price History
NYSE: KGSEnergyOil & Gas Equipment & ServicesUSD
53.47-0.10 (-0.19%)
At close: Oct 9, 4:00 PM ET · Delayed 15 min
KGS price history at a glance
The price history for Kodiak Gas Services (KGS) on this page begins on June 26, 2023, when the stock closed at $16.24; it most recently closed at $53.47 on October 5, 2026. The highest price in this record is $77.68, reached on May 18, 2026; the latest close is 31.2% below that peak. Over roughly 3 years the share price changed +229.2%, a 43.9% compound annual price return (excluding dividends).
In the last 12 months alone, KGS has gained 58.9%. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
Key price levels
- High since 2023
- $77.68
- Date of high
- May 18, 2026
- Low since 2023
- $15.05
- Date of low
- Jul 3, 2023
- 52-week high
- $77.68
- 52-week low
- $32.55
- IPO year
- 2023
- Last close
- $53.47
KGS returns
1 week
-1.58%
1 month
-16.52%
3 months
-21.18%
6 months
-12.01%
Year to date
+42.97%
1 year
+58.85%
3 years
+199.22%
KGS price return, excluding dividends.
KGS annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 53.47 | +42.06% |
| 2025 | 37.64 | -13.79% |
| 2024 | 43.66 | +117.43% |
| 2023* | 20.08 | +23.65% |
* Partial year: the record begins after the start of 2023; return measured from the first available close.
2026 return is year to date.
KGS daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 54.37 | 54.80 | 53.40 | 53.47 | -0.19% | |
| 54.76 | 55.03 | 53.16 | 53.57 | -1.96% | |
| 55.44 | 55.85 | 53.73 | 54.64 | -2.24% | |
| 53.81 | 56.21 | 52.92 | 55.89 | +4.35% | |
| 55.00 | 55.35 | 52.74 | 53.56 | -1.42% | |
| 53.91 | 56.05 | 53.76 | 54.33 | +1.44% | |
| 53.00 | 53.93 | 52.52 | 53.56 | +1.11% | |
| 51.87 | 53.42 | 51.03 | 52.97 | +2.36% | |
| 52.45 | 53.48 | 51.15 | 51.75 | -1.84% | |
| 53.62 | 53.64 | 51.92 | 52.72 | -0.36% | |
| 52.22 | 53.80 | 52.22 | 52.91 | +0.19% | |
| 53.38 | 53.80 | 51.55 | 52.81 | -0.92% | |
| 54.38 | 54.42 | 52.96 | 53.30 | -2.54% | |
| 55.70 | 57.60 | 54.30 | 54.69 | -2.76% | |
| 59.02 | 59.03 | 56.24 | 56.24 | -4.24% | |
| 58.38 | 59.98 | 58.14 | 58.73 | +0.77% | |
| 58.91 | 60.25 | 58.28 | 58.28 | -0.22% | |
| 58.00 | 60.29 | 57.71 | 58.41 | +1.23% | |
| 57.21 | 57.95 | 56.27 | 57.70 | +1.91% | |
| 61.27 | 61.85 | 56.37 | 56.62 | -11.32% | |
| 64.02 | 64.58 | 62.92 | 63.85 | +2.16% | |
| 64.01 | 64.30 | 62.40 | 62.50 | -2.42% | |
| 64.99 | 65.17 | 62.75 | 64.05 | -0.14% | |
| 63.31 | 64.73 | 62.94 | 64.14 | +2.48% | |
| 61.96 | 62.67 | 61.02 | 62.59 | +1.44% | |
| 60.86 | 62.90 | 60.48 | 61.70 | +0.44% | |
| 59.15 | 62.27 | 58.47 | 61.43 | +3.16% | |
| 58.62 | 60.55 | 57.33 | 59.55 | +1.33% | |
| 58.81 | 59.01 | 57.50 | 58.77 | +1.91% | |
| 60.02 | 60.24 | 57.54 | 57.67 | -4.14% | |
| 60.38 | 60.76 | 58.18 | 60.16 | -0.51% | |
| 59.01 | 61.06 | 58.18 | 60.47 | +2.61% | |
| 59.89 | 61.39 | 58.62 | 58.93 | -0.42% | |
| 61.30 | 61.50 | 59.06 | 59.18 | -3.71% | |
| 60.89 | 61.72 | 57.93 | 61.46 | +1.42% | |
| 60.60 | 61.98 | 59.79 | 60.60 | +0.95% | |
| 63.61 | 63.75 | 59.43 | 60.03 | -4.53% | |
| 65.56 | 66.43 | 62.86 | 62.88 | -4.90% | |
| 65.38 | 66.17 | 64.99 | 66.12 | +1.18% | |
| 62.33 | 65.49 | 62.20 | 65.35 | +4.74% | |
| 62.19 | 63.66 | 61.70 | 62.39 | +0.53% | |
| 62.32 | 63.35 | 61.56 | 62.06 | +1.57% | |
| 61.93 | 63.23 | 60.87 | 61.10 | -0.65% | |
| 60.41 | 61.69 | 59.72 | 61.50 | +2.67% | |
| 53.90 | 61.02 | 53.90 | 59.90 | +5.35% | |
| 58.68 | 59.30 | 56.61 | 56.86 | -1.71% | |
| 58.63 | 59.36 | 57.31 | 57.85 | -2.84% | |
| 58.41 | 59.81 | 57.96 | 59.54 | +2.55% | |
| 57.80 | 58.39 | 56.17 | 58.06 | -1.11% | |
| 59.41 | 59.69 | 57.72 | 58.71 | +0.77% | |
| 56.56 | 59.43 | 56.56 | 58.26 | +5.93% | |
| 58.52 | 58.99 | 54.89 | 55.00 | -2.67% | |
| 57.96 | 57.96 | 54.52 | 56.51 | -2.13% | |
| 59.02 | 60.98 | 56.91 | 57.74 | -2.27% | |
| 66.00 | 66.66 | 58.39 | 59.08 | -9.50% | |
| 67.53 | 67.78 | 63.59 | 65.28 | -2.57% | |
| 66.96 | 67.84 | 66.56 | 67.00 | +0.16% | |
| 65.03 | 67.15 | 64.19 | 66.89 | +3.79% | |
| 65.77 | 66.00 | 64.36 | 64.45 | -1.14% | |
| 64.66 | 65.30 | 63.36 | 65.19 | -1.14% | |
| 67.02 | 67.64 | 64.91 | 65.94 | -2.44% | |
| 68.89 | 69.85 | 67.02 | 67.59 | -2.17% | |
| 68.31 | 69.54 | 67.32 | 69.09 | +3.77% | |
| 68.58 | 68.58 | 65.86 | 66.58 | -1.86% | |
| 66.81 | 67.93 | 66.17 | 67.84 | +0.98% | |
| 69.51 | 70.60 | 66.73 | 67.18 | -3.84% | |
| 68.36 | 70.27 | 67.54 | 69.86 | +2.72% | |
| 65.98 | 68.25 | 65.53 | 68.01 | +2.69% | |
| 67.32 | 69.62 | 66.18 | 66.23 | -2.52% | |
| 73.01 | 73.49 | 67.27 | 67.94 | -6.16% | |
| 74.91 | 75.31 | 72.27 | 72.40 | -3.63% | |
| 74.85 | 77.02 | 74.57 | 75.13 | +0.94% | |
| 73.98 | 76.30 | 73.06 | 74.43 | -2.41% | |
| 73.44 | 76.27 | 72.50 | 76.27 | +3.12% | |
| 70.23 | 74.59 | 70.23 | 73.96 | +4.69% | |
| 70.13 | 72.06 | 69.68 | 70.65 | -1.45% | |
| 68.83 | 71.81 | 68.00 | 71.69 | +1.37% | |
| 69.16 | 70.75 | 68.88 | 70.72 | +2.23% | |
| 66.74 | 69.40 | 65.38 | 69.18 | +3.95% | |
| 67.78 | 68.00 | 66.16 | 66.55 | -1.94% | |
| 68.62 | 69.09 | 67.31 | 67.87 | -1.99% | |
| 68.64 | 69.62 | 67.72 | 69.25 | +0.25% | |
| 67.20 | 70.31 | 66.74 | 69.08 | +2.92% | |
| 67.67 | 68.73 | 66.92 | 67.12 | +0.95% | |
| 66.95 | 68.00 | 66.28 | 66.49 | -0.88% | |
| 67.83 | 68.05 | 65.75 | 67.08 | -0.81% | |
| 66.39 | 68.11 | 65.63 | 67.63 | +3.87% | |
| 67.55 | 67.74 | 64.89 | 65.11 | -4.40% | |
| 67.18 | 68.44 | 66.60 | 68.11 | +1.13% | |
| 67.45 | 68.80 | 66.99 | 67.35 | +0.24% | |
| 65.64 | 67.92 | 65.62 | 67.19 | +2.94% | |
| 66.63 | 67.07 | 64.82 | 65.27 | -2.36% | |
| 68.73 | 68.87 | 66.78 | 66.85 | -2.90% | |
| 69.98 | 70.05 | 68.14 | 68.85 | -2.33% | |
| 73.03 | 73.03 | 69.87 | 70.49 | -4.29% | |
| 73.98 | 75.23 | 73.29 | 73.65 | -0.08% | |
| 73.10 | 73.75 | 71.78 | 73.71 | +1.82% | |
| 73.93 | 74.61 | 72.05 | 72.39 | -1.31% | |
| 76.31 | 77.68 | 73.10 | 73.35 | -3.35% | |
| 75.39 | 76.44 | 74.73 | 75.89 | +0.15% | |
| 74.05 | 76.11 | 73.50 | 75.78 | +3.12% | |
| 73.47 | 74.29 | 72.60 | 73.49 | -1.00% | |
| 72.03 | 75.19 | 71.61 | 74.23 | -1.99% | |
| 76.50 | 76.50 | 73.89 | 75.74 | +0.80% | |
| 75.89 | 76.28 | 73.74 | 75.14 | -0.50% | |
| 73.63 | 76.68 | 71.78 | 75.52 | +8.43% | |
| 70.50 | 71.04 | 68.47 | 69.65 | -0.88% | |
| 70.00 | 70.81 | 68.03 | 70.27 | -1.58% | |
| 69.57 | 71.92 | 68.42 | 71.40 | +0.71% | |
| 68.26 | 71.25 | 68.15 | 70.90 | +4.11% | |
| 69.25 | 69.25 | 66.96 | 68.10 | -0.64% | |
| 67.79 | 68.67 | 67.34 | 68.54 | +1.09% | |
| 66.58 | 68.24 | 66.46 | 67.80 | +1.50% | |
| 67.42 | 67.70 | 65.85 | 66.80 | +0.13% | |
| 66.77 | 67.32 | 65.86 | 66.71 | +0.88% | |
| 66.30 | 66.72 | 65.61 | 66.13 | +0.23% | |
| 64.60 | 66.16 | 64.43 | 65.98 | +1.79% | |
| 64.26 | 65.60 | 64.26 | 64.82 | +1.41% | |
| 63.49 | 64.08 | 63.21 | 63.92 | +1.48% | |
| 63.95 | 65.17 | 62.10 | 62.99 | -0.68% | |
| 62.85 | 63.83 | 62.31 | 63.42 | +0.27% | |
| 61.15 | 63.56 | 60.36 | 63.25 | +1.62% | |
| 61.19 | 62.40 | 61.01 | 62.24 | +1.02% | |
| 61.79 | 63.11 | 61.50 | 61.61 | -0.88% | |
| 62.75 | 63.62 | 61.54 | 62.16 | -0.94% | |
| 61.36 | 62.85 | 60.80 | 62.75 | +3.26% | |
| 60.34 | 61.45 | 59.81 | 60.77 | +0.65% | |
| 60.18 | 61.48 | 60.18 | 60.38 | +0.25% | |
| 59.01 | 60.40 | 58.00 | 60.23 | +1.79% | |
| 58.19 | 59.70 | 58.19 | 59.17 | +1.63% | |
| 57.72 | 58.35 | 57.17 | 58.22 | +0.48% | |
| 57.61 | 58.70 | 57.45 | 57.94 | +0.07% | |
| 57.19 | 58.51 | 56.51 | 57.90 | -0.72% | |
| 58.39 | 58.99 | 57.68 | 58.32 | +1.50% | |
| 59.01 | 59.06 | 56.97 | 57.46 | -1.73% | |
| 58.57 | 59.62 | 58.11 | 58.47 | -0.46% | |
| 58.92 | 59.33 | 58.26 | 58.74 | -0.64% | |
| 58.83 | 59.66 | 58.63 | 59.12 | 0.00% | |
| 58.33 | 60.07 | 57.67 | 59.12 | +1.06% | |
| 55.69 | 58.87 | 55.38 | 58.50 | +4.65% | |
| 57.91 | 57.91 | 55.72 | 55.90 | -2.46% | |
| 55.73 | 57.63 | 55.35 | 57.31 | +3.19% | |
| 56.28 | 56.28 | 54.89 | 55.54 | -0.87% | |
| 55.75 | 56.55 | 54.95 | 56.03 | +1.63% | |
| 53.90 | 55.34 | 53.90 | 55.13 | +1.72% | |
| 54.39 | 55.10 | 53.68 | 54.20 | -0.28% | |
| 57.10 | 57.10 | 54.21 | 54.35 | -4.18% | |
| 55.98 | 57.65 | 55.17 | 56.72 | +0.42% | |
| 56.07 | 56.93 | 55.48 | 56.48 | +1.06% | |
| 55.37 | 55.95 | 54.46 | 55.89 | +1.07% | |
| 56.82 | 56.90 | 55.10 | 55.30 | -1.95% | |
| 58.03 | 58.50 | 55.74 | 56.40 | -3.03% | |
| 56.77 | 58.40 | 56.42 | 58.16 | +0.87% | |
| 56.96 | 58.20 | 55.39 | 57.66 | +1.41% | |
| 56.00 | 57.90 | 54.25 | 56.86 | +4.20% | |
| 54.47 | 55.49 | 54.11 | 54.57 | -0.51% | |
| 53.21 | 55.21 | 52.81 | 54.85 | +3.98% | |
| 51.98 | 53.15 | 51.19 | 52.75 | +3.19% | |
| 50.35 | 51.38 | 49.79 | 51.12 | +1.67% | |
| 50.62 | 51.62 | 49.29 | 50.28 | -0.69% | |
| 49.73 | 50.74 | 48.95 | 50.63 | +1.26% | |
| 50.82 | 51.25 | 49.56 | 50.00 | -0.93% | |
| 51.37 | 51.50 | 50.31 | 50.47 | -0.96% | |
| 50.73 | 51.18 | 49.36 | 50.96 | +1.35% | |
| 49.60 | 50.68 | 49.00 | 50.28 | +0.08% | |
| 52.18 | 52.34 | 49.78 | 50.24 | -3.68% | |
| 52.05 | 52.70 | 50.78 | 52.16 | +2.09% | |
| 51.52 | 52.00 | 50.80 | 51.09 | -0.18% | |
| 49.88 | 51.59 | 49.73 | 51.18 | +2.54% | |
| 48.01 | 50.34 | 47.81 | 49.91 | +5.50% | |
| 43.70 | 47.40 | 43.13 | 47.31 | +11.58% | |
| 42.31 | 42.55 | 41.02 | 42.40 | +1.10% | |
| 41.76 | 42.20 | 41.46 | 41.94 | +0.96% | |
| 41.29 | 41.95 | 40.89 | 41.54 | -1.12% | |
| 41.67 | 42.27 | 40.69 | 42.01 | +2.24% | |
| 41.53 | 42.08 | 40.60 | 41.09 | +1.46% | |
| 41.16 | 41.24 | 40.15 | 40.50 | -1.84% | |
| 40.70 | 41.49 | 40.70 | 41.26 | +0.81% | |
| 40.50 | 41.38 | 40.30 | 40.93 | +2.32% | |
| 40.39 | 40.90 | 39.94 | 40.00 | +0.23% | |
| 39.80 | 40.28 | 39.38 | 39.91 | +0.50% | |
| 38.82 | 40.05 | 38.82 | 39.71 | +3.55% | |
| 38.07 | 38.73 | 37.50 | 38.35 | +1.64% | |
| 36.75 | 37.79 | 36.36 | 37.73 | +2.56% | |
| 36.15 | 36.97 | 35.84 | 36.79 | +1.69% | |
| 36.82 | 37.12 | 36.07 | 36.18 | -1.68% | |
| 36.68 | 37.12 | 36.18 | 36.80 | +3.11% | |
| 36.35 | 36.85 | 35.52 | 35.69 | -2.03% | |
| 36.61 | 36.87 | 36.13 | 36.43 | -0.16% | |
| 36.00 | 36.78 | 35.51 | 36.49 | +1.59% | |
| 35.68 | 36.47 | 35.59 | 35.92 | +0.70% | |
| 36.61 | 36.88 | 35.52 | 35.67 | -2.38% | |
| 38.32 | 38.55 | 36.35 | 36.54 | -2.92% | |
| 37.35 | 37.77 | 36.96 | 37.64 | +0.64% | |
| 37.36 | 37.50 | 37.04 | 37.40 | +0.08% | |
| 37.00 | 37.44 | 36.76 | 37.37 | +1.49% | |
| 36.48 | 36.91 | 36.29 | 36.82 | +1.29% | |
| 36.80 | 36.80 | 36.16 | 36.35 | -1.01% | |
| 37.04 | 37.15 | 36.65 | 36.72 | -0.92% | |
| 36.74 | 37.41 | 36.74 | 37.06 | +1.06% | |
| 36.55 | 37.01 | 36.46 | 36.67 | +0.99% | |
| 35.81 | 36.53 | 35.81 | 36.31 | +1.42% | |
| 35.91 | 36.26 | 35.52 | 35.80 | +0.14% | |
| 35.71 | 36.05 | 35.19 | 35.75 | +0.68% | |
| 37.03 | 37.18 | 35.34 | 35.51 | -4.90% | |
| 37.32 | 37.66 | 36.82 | 37.34 | +0.19% | |
| 38.11 | 38.27 | 37.10 | 37.27 | -1.74% | |
| 37.33 | 37.93 | 37.22 | 37.93 | +1.31% | |
| 37.10 | 37.50 | 36.30 | 37.44 | +1.22% | |
| 36.23 | 37.15 | 36.23 | 36.99 | +2.07% | |
| 36.57 | 37.00 | 35.73 | 36.24 | -1.39% | |
| 36.50 | 37.19 | 36.43 | 36.75 | +1.02% | |
| 34.93 | 36.48 | 34.55 | 36.38 | +3.18% | |
| 34.74 | 35.36 | 34.72 | 35.26 | +1.97% | |
| 35.25 | 35.43 | 34.39 | 34.58 | -1.73% | |
| 34.75 | 35.55 | 34.61 | 35.19 | -0.03% | |
| 34.92 | 35.49 | 34.92 | 35.20 | +0.77% | |
| 35.17 | 35.53 | 34.88 | 34.93 | -0.23% | |
| 33.84 | 35.02 | 33.62 | 35.01 | +3.76% | |
| 33.03 | 33.78 | 32.89 | 33.74 | +0.75% | |
| 33.57 | 33.85 | 32.85 | 33.49 | +0.03% | |
| 33.90 | 34.67 | 33.30 | 33.48 | -0.83% | |
| 33.48 | 33.87 | 33.21 | 33.76 | +0.36% | |
| 33.33 | 33.73 | 32.55 | 33.64 | +2.09% | |
| 33.34 | 34.05 | 32.75 | 32.95 | -2.23% | |
| 32.61 | 34.17 | 32.61 | 33.70 | +0.99% | |
| 34.03 | 34.51 | 33.31 | 33.37 | -2.63% | |
| 33.93 | 35.30 | 33.85 | 34.27 | +0.41% | |
| 33.89 | 34.22 | 33.55 | 34.13 | +0.15% | |
| 34.18 | 35.19 | 33.22 | 34.08 | +0.98% | |
| 33.96 | 34.28 | 33.24 | 33.75 | -0.68% | |
| 34.19 | 34.58 | 33.33 | 33.98 | +0.21% | |
| 35.05 | 35.81 | 33.85 | 33.91 | -6.51% | |
| 36.23 | 36.90 | 35.98 | 36.27 | -1.28% | |
| 36.55 | 36.88 | 35.73 | 36.74 | -0.38% | |
| 37.31 | 37.54 | 36.83 | 36.88 | -1.18% | |
| 35.93 | 37.52 | 35.75 | 37.32 | +3.18% | |
| 35.87 | 36.55 | 35.39 | 36.17 | +1.29% | |
| 35.76 | 36.22 | 35.33 | 35.71 | -0.78% | |
| 36.38 | 36.69 | 35.96 | 35.99 | +0.50% | |
| 36.25 | 36.67 | 35.59 | 35.81 | +1.59% | |
| 36.07 | 36.20 | 35.13 | 35.25 | -0.51% | |
| 35.41 | 35.78 | 34.81 | 35.43 | +0.94% | |
| 35.51 | 35.94 | 34.82 | 35.10 | -0.43% | |
| 35.25 | 35.94 | 34.99 | 35.25 | +0.71% | |
| 34.15 | 35.03 | 33.79 | 35.00 | +2.79% | |
| 34.72 | 34.80 | 33.64 | 34.05 | -0.82% | |
| 34.59 | 35.16 | 34.12 | 34.33 | -0.15% | |
| 33.38 | 34.47 | 33.27 | 34.38 | +0.97% | |
| 34.53 | 34.81 | 33.65 | 34.05 | +1.16% | |
| 35.03 | 35.46 | 33.57 | 33.66 | — |
Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the KGS chart for longer ranges.