Natural Gas Services Group Stock Price History
NYSE: NGSEnergyOilfield Services/EquipmentUSD
33.10-0.08 (-0.24%)
At close: Oct 9, 4:00 PM ET · Delayed 15 min
NGS price history at a glance
The price history for Natural Gas Services Group (NGS) on this page begins on October 21, 2002, when the stock closed at $4.11; it most recently closed at $33.10 on October 5, 2026. The highest price in this record is $44.61, reached on June 22, 2026; the latest close is 25.8% below that peak. Across the 23 complete calendar years in the table, NGS finished higher in 14 and lower in 9. Its best year was 2005 (+79.9%) and its worst was 2008 (-49.9%).
Over roughly 24 years the share price changed +705.4%, a 9.1% compound annual price return (excluding dividends). In the last 12 months alone, NGS has gained 22.1%. 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 2002
- $44.61
- Date of high
- Jun 22, 2026
- Low since 2002
- $2.62
- Date of low
- Mar 16, 2020
- 52-week high
- $44.61
- 52-week low
- $25.53
- IPO year
- 2002
- Last close
- $33.10
NGS returns
1 week
-0.21%
1 month
-13.08%
3 months
-18.33%
6 months
-13.89%
Year to date
-1.63%
1 year
+22.14%
3 years
+124.71%
5 years
+163.75%
NGS price return, excluding dividends.
NGS annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 33.10 | -3.75% |
| 2025 | 34.39 | +23.97% |
| 2024 | 27.74 | +72.51% |
| 2023 | 16.08 | +40.31% |
| 2022 | 11.46 | +9.46% |
| 2021 | 10.47 | +10.44% |
| 2020 | 9.48 | -25.06% |
| 2019 | 12.65 | -30.84% |
| 2018 | 18.29 | -30.19% |
| 2017 | 26.20 | -18.51% |
| 2016 | 32.15 | +44.17% |
| 2015 | 22.30 | -3.00% |
| 2014 | 22.99 | -15.60% |
| 2013 | 27.24 | +57.82% |
| 2012 | 17.26 | +19.36% |
| 2011 | 14.46 | -23.53% |
| 2010 | 18.91 | +0.32% |
| 2009 | 18.85 | +79.35% |
| 2008 | 10.51 | -49.88% |
| 2007 | 20.97 | +50.86% |
| 2006 | 13.90 | -18.04% |
| 2005 | 16.96 | +79.85% |
| 2004 | 9.43 | +70.52% |
| 2003 | 5.53 | +41.79% |
| 2002* | 3.90 | -5.11% |
* Partial year: the record begins after the start of 2002; return measured from the first available close.
2026 return is year to date.
NGS daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 33.31 | 33.53 | 33.02 | 33.10 | -0.24% | |
| 33.53 | 33.68 | 33.06 | 33.18 | -0.18% | |
| 33.96 | 34.01 | 33.07 | 33.24 | -2.41% | |
| 33.72 | 34.11 | 32.97 | 34.06 | +1.43% | |
| 33.17 | 34.20 | 33.17 | 33.58 | +1.24% | |
| 32.67 | 33.89 | 32.67 | 33.17 | +1.28% | |
| 32.32 | 33.06 | 32.00 | 32.75 | +1.14% | |
| 31.98 | 32.45 | 31.56 | 32.38 | +1.25% | |
| 32.38 | 32.61 | 31.58 | 31.98 | -2.35% | |
| 33.16 | 33.17 | 32.46 | 32.75 | -0.15% | |
| 33.12 | 33.80 | 32.73 | 32.80 | -1.50% | |
| 33.48 | 33.48 | 32.70 | 33.30 | +0.36% | |
| 33.54 | 34.32 | 32.91 | 33.18 | -0.36% | |
| 34.31 | 34.78 | 33.30 | 33.30 | -3.90% | |
| 35.23 | 35.48 | 34.31 | 34.65 | -2.04% | |
| 35.72 | 36.08 | 35.36 | 35.37 | -1.34% | |
| 36.06 | 36.60 | 35.76 | 35.85 | -0.83% | |
| 36.05 | 36.64 | 35.54 | 36.15 | -0.03% | |
| 35.95 | 36.60 | 35.64 | 36.16 | +1.57% | |
| 37.31 | 37.31 | 35.54 | 35.60 | -5.99% | |
| 36.84 | 38.00 | 36.62 | 37.87 | +2.80% | |
| 38.35 | 38.56 | 36.83 | 36.84 | -3.26% | |
| 37.15 | 38.28 | 36.63 | 38.08 | +3.11% | |
| 36.69 | 37.49 | 36.59 | 36.93 | +1.65% | |
| 35.59 | 36.46 | 35.41 | 36.33 | +1.85% | |
| 35.30 | 36.31 | 35.30 | 35.67 | +1.05% | |
| 35.04 | 35.59 | 34.27 | 35.30 | +0.09% | |
| 35.27 | 35.44 | 34.85 | 35.27 | +0.20% | |
| 35.26 | 35.33 | 34.65 | 35.20 | +1.47% | |
| 35.23 | 35.70 | 34.56 | 34.69 | -2.01% | |
| 34.67 | 35.50 | 34.30 | 35.40 | +1.90% | |
| 34.23 | 34.99 | 34.05 | 34.74 | +1.08% | |
| 34.50 | 35.38 | 34.25 | 34.37 | -1.15% | |
| 35.45 | 35.45 | 34.53 | 34.77 | -2.03% | |
| 35.64 | 36.04 | 34.99 | 35.49 | -0.08% | |
| 35.46 | 35.87 | 35.14 | 35.52 | +0.85% | |
| 37.45 | 37.73 | 34.70 | 35.22 | -6.30% | |
| 38.66 | 38.66 | 37.26 | 37.59 | -1.75% | |
| 37.70 | 38.66 | 37.57 | 38.26 | +0.76% | |
| 36.72 | 38.00 | 36.52 | 37.97 | +3.35% | |
| 36.50 | 37.52 | 36.26 | 36.74 | +0.05% | |
| 36.57 | 37.41 | 36.05 | 36.72 | -0.16% | |
| 37.25 | 37.67 | 34.64 | 36.78 | -0.51% | |
| 37.29 | 37.76 | 36.81 | 36.97 | -0.11% | |
| 36.21 | 37.16 | 35.53 | 37.01 | +1.68% | |
| 37.28 | 37.49 | 36.23 | 36.40 | -0.76% | |
| 37.50 | 37.72 | 35.98 | 36.68 | -1.48% | |
| 36.37 | 37.41 | 36.25 | 37.23 | +2.36% | |
| 35.99 | 36.85 | 35.80 | 36.37 | -0.74% | |
| 35.88 | 36.90 | 35.40 | 36.64 | +2.09% | |
| 35.75 | 36.49 | 35.39 | 35.89 | +1.01% | |
| 36.47 | 37.64 | 35.24 | 35.53 | -0.64% | |
| 36.12 | 37.08 | 34.68 | 35.76 | -1.76% | |
| 36.59 | 37.67 | 35.85 | 36.40 | -0.19% | |
| 39.30 | 40.00 | 35.85 | 36.47 | -6.17% | |
| 40.01 | 40.62 | 37.97 | 38.87 | -1.72% | |
| 39.54 | 40.15 | 38.38 | 39.55 | +0.23% | |
| 38.48 | 39.63 | 38.00 | 39.46 | +3.76% | |
| 38.39 | 39.81 | 38.01 | 38.03 | -1.91% | |
| 39.26 | 39.83 | 38.05 | 38.77 | -2.12% | |
| 40.92 | 41.30 | 39.31 | 39.61 | -3.65% | |
| 41.29 | 42.27 | 40.14 | 41.11 | -0.46% | |
| 40.82 | 42.29 | 40.62 | 41.30 | +1.80% | |
| 40.95 | 41.65 | 40.28 | 40.57 | +0.10% | |
| 40.39 | 41.53 | 39.62 | 40.53 | +1.20% | |
| 41.10 | 41.17 | 39.70 | 40.05 | -1.62% | |
| 38.87 | 41.13 | 38.62 | 40.71 | +5.03% | |
| 37.71 | 38.91 | 37.01 | 38.76 | +3.39% | |
| 39.39 | 40.58 | 37.45 | 37.49 | -4.99% | |
| 40.82 | 41.84 | 38.83 | 39.46 | -3.59% | |
| 43.14 | 43.14 | 40.68 | 40.93 | -5.12% | |
| 43.15 | 43.96 | 42.62 | 43.14 | +0.87% | |
| 44.19 | 44.40 | 42.58 | 42.77 | -2.77% | |
| 43.00 | 44.17 | 42.60 | 43.99 | +1.43% | |
| 42.89 | 44.61 | 42.43 | 43.37 | +1.00% | |
| 43.39 | 44.05 | 42.25 | 42.94 | -2.70% | |
| 43.36 | 44.27 | 42.77 | 44.13 | +1.85% | |
| 42.34 | 43.33 | 42.18 | 43.33 | +2.92% | |
| 41.57 | 42.25 | 40.91 | 42.10 | +0.81% | |
| 41.33 | 42.42 | 41.33 | 41.76 | +1.09% | |
| 41.62 | 42.97 | 41.00 | 41.31 | -1.01% | |
| 41.96 | 42.83 | 41.06 | 41.73 | -1.51% | |
| 42.23 | 43.85 | 41.95 | 42.37 | -0.12% | |
| 42.00 | 43.77 | 41.80 | 42.42 | +2.12% | |
| 40.77 | 41.90 | 40.77 | 41.54 | +2.39% | |
| 42.88 | 42.88 | 40.28 | 40.57 | -1.31% | |
| 40.30 | 42.00 | 40.19 | 41.11 | +3.11% | |
| 41.36 | 41.36 | 39.53 | 39.87 | -3.60% | |
| 40.15 | 41.52 | 40.08 | 41.36 | +2.07% | |
| 40.97 | 41.51 | 40.41 | 40.52 | -0.95% | |
| 39.12 | 40.97 | 38.64 | 40.91 | +3.70% | |
| 40.08 | 40.08 | 39.19 | 39.45 | +0.38% | |
| 41.25 | 41.42 | 38.90 | 39.30 | -4.73% | |
| 41.05 | 41.95 | 40.21 | 41.25 | +0.83% | |
| 42.31 | 42.31 | 40.72 | 40.91 | -4.46% | |
| 42.54 | 44.00 | 42.10 | 42.82 | +0.73% | |
| 42.18 | 42.88 | 41.79 | 42.51 | +0.35% | |
| 42.55 | 42.60 | 41.75 | 42.36 | -0.14% | |
| 43.25 | 43.77 | 42.25 | 42.42 | -2.24% | |
| 43.72 | 43.99 | 42.58 | 43.39 | -0.78% | |
| 42.50 | 44.12 | 42.50 | 43.73 | +3.14% | |
| 42.20 | 43.09 | 41.79 | 42.40 | +0.74% | |
| 41.91 | 42.41 | 41.00 | 42.09 | +0.69% | |
| 42.73 | 42.73 | 40.72 | 41.80 | -1.65% | |
| 41.44 | 43.27 | 40.00 | 42.50 | +5.88% | |
| 39.29 | 40.99 | 39.29 | 40.14 | +3.59% | |
| 39.43 | 39.93 | 38.71 | 38.75 | -2.10% | |
| 39.90 | 40.39 | 38.51 | 39.58 | -1.84% | |
| 40.79 | 40.84 | 39.39 | 40.32 | -1.80% | |
| 40.97 | 41.46 | 40.61 | 41.06 | +0.64% | |
| 41.31 | 41.33 | 39.99 | 40.80 | -1.19% | |
| 40.51 | 41.29 | 39.54 | 41.29 | +1.47% | |
| 40.45 | 41.51 | 40.45 | 40.69 | -0.42% | |
| 39.72 | 40.98 | 39.57 | 40.86 | +2.92% | |
| 39.38 | 39.77 | 38.41 | 39.70 | -0.28% | |
| 39.64 | 40.20 | 39.36 | 39.81 | +0.35% | |
| 38.16 | 39.86 | 38.10 | 39.67 | +3.31% | |
| 38.35 | 39.00 | 38.35 | 38.40 | +0.79% | |
| 37.64 | 38.69 | 37.64 | 38.10 | +2.14% | |
| 36.98 | 37.82 | 36.98 | 37.30 | +2.02% | |
| 38.06 | 38.20 | 36.46 | 36.56 | -4.04% | |
| 38.01 | 38.45 | 37.28 | 38.10 | -1.09% | |
| 38.56 | 38.84 | 38.26 | 38.52 | -0.59% | |
| 38.37 | 39.10 | 37.54 | 38.75 | +0.16% | |
| 38.68 | 39.00 | 37.70 | 38.69 | -0.90% | |
| 38.57 | 39.46 | 38.35 | 39.04 | +1.56% | |
| 37.99 | 38.65 | 37.09 | 38.44 | +0.58% | |
| 37.98 | 38.76 | 37.98 | 38.22 | +0.03% | |
| 38.65 | 38.65 | 36.50 | 38.21 | -0.73% | |
| 37.84 | 38.84 | 37.70 | 38.49 | +1.74% | |
| 38.30 | 38.30 | 37.09 | 37.83 | -1.02% | |
| 37.29 | 38.84 | 37.29 | 38.22 | +2.22% | |
| 37.50 | 37.99 | 36.77 | 37.39 | -0.93% | |
| 38.34 | 39.38 | 37.66 | 37.74 | -1.20% | |
| 39.98 | 40.25 | 37.64 | 38.20 | -4.04% | |
| 39.69 | 40.19 | 39.40 | 39.81 | +0.43% | |
| 39.52 | 40.01 | 39.28 | 39.64 | -0.45% | |
| 39.30 | 40.20 | 39.03 | 39.82 | +0.40% | |
| 39.57 | 40.59 | 39.16 | 39.66 | +0.56% | |
| 39.13 | 40.19 | 37.93 | 39.44 | +0.97% | |
| 39.64 | 40.73 | 38.88 | 39.06 | -1.06% | |
| 37.65 | 39.99 | 37.50 | 39.48 | +5.76% | |
| 37.18 | 37.96 | 36.07 | 37.33 | +1.41% | |
| 35.00 | 38.42 | 32.50 | 36.81 | +0.57% | |
| 35.89 | 37.67 | 35.29 | 36.60 | +2.84% | |
| 36.28 | 36.59 | 35.02 | 35.59 | -1.60% | |
| 37.73 | 38.45 | 35.95 | 36.17 | -5.17% | |
| 37.92 | 38.56 | 37.39 | 38.14 | -0.52% | |
| 38.15 | 38.88 | 37.45 | 38.34 | -0.34% | |
| 37.66 | 40.00 | 37.65 | 38.47 | +1.77% | |
| 37.35 | 37.87 | 36.34 | 37.80 | +0.80% | |
| 38.92 | 39.04 | 37.19 | 37.50 | -3.85% | |
| 38.62 | 39.39 | 38.26 | 39.00 | +1.43% | |
| 38.64 | 38.98 | 37.38 | 38.45 | -0.77% | |
| 38.50 | 39.18 | 38.11 | 38.75 | +1.28% | |
| 38.39 | 39.67 | 37.73 | 38.26 | -0.36% | |
| 38.16 | 38.64 | 38.01 | 38.40 | -0.16% | |
| 38.30 | 38.64 | 37.25 | 38.46 | +1.13% | |
| 37.95 | 38.07 | 37.24 | 38.03 | +0.61% | |
| 37.56 | 38.26 | 37.14 | 37.80 | -0.08% | |
| 37.50 | 37.90 | 36.03 | 37.83 | +0.75% | |
| 37.56 | 37.85 | 37.14 | 37.55 | +0.08% | |
| 37.35 | 38.37 | 37.01 | 37.52 | +0.72% | |
| 37.23 | 37.70 | 36.45 | 37.25 | +0.38% | |
| 36.51 | 37.55 | 36.13 | 37.11 | +1.98% | |
| 37.19 | 37.23 | 35.51 | 36.39 | -1.65% | |
| 37.00 | 37.20 | 36.24 | 37.00 | +1.73% | |
| 36.55 | 37.10 | 36.02 | 36.37 | -0.55% | |
| 36.55 | 36.86 | 36.44 | 36.57 | +0.25% | |
| 34.99 | 36.73 | 34.99 | 36.48 | +4.92% | |
| 34.32 | 35.22 | 33.81 | 34.77 | +0.61% | |
| 35.37 | 35.69 | 33.92 | 34.56 | -1.45% | |
| 34.74 | 35.12 | 34.00 | 35.07 | +1.74% | |
| 34.12 | 34.74 | 33.59 | 34.47 | -0.49% | |
| 34.00 | 34.78 | 33.69 | 34.64 | +0.35% | |
| 34.04 | 34.87 | 33.45 | 34.52 | +3.45% | |
| 35.44 | 35.44 | 32.75 | 33.37 | -5.71% | |
| 34.77 | 35.57 | 34.49 | 35.39 | +1.93% | |
| 35.32 | 35.32 | 34.50 | 34.72 | -0.52% | |
| 34.92 | 35.35 | 34.21 | 34.90 | +0.81% | |
| 34.58 | 34.89 | 33.62 | 34.62 | -0.03% | |
| 34.49 | 34.99 | 34.31 | 34.63 | +1.88% | |
| 33.44 | 34.29 | 33.44 | 33.99 | +1.04% | |
| 34.48 | 34.66 | 33.61 | 33.64 | -1.64% | |
| 33.83 | 34.43 | 33.31 | 34.20 | +0.59% | |
| 34.31 | 34.64 | 33.68 | 34.00 | -0.53% | |
| 34.25 | 34.88 | 33.96 | 34.18 | -0.20% | |
| 34.34 | 34.91 | 33.97 | 34.25 | -0.41% | |
| 34.83 | 35.12 | 34.07 | 34.39 | -1.43% | |
| 34.56 | 34.89 | 34.14 | 34.89 | +1.39% | |
| 34.63 | 35.00 | 34.02 | 34.41 | -1.15% | |
| 34.59 | 35.01 | 34.34 | 34.81 | +0.06% | |
| 35.00 | 35.00 | 34.35 | 34.79 | +1.16% | |
| 33.66 | 34.55 | 33.24 | 34.39 | +2.20% | |
| 34.26 | 34.36 | 33.47 | 33.65 | -1.00% | |
| 33.93 | 34.57 | 33.75 | 33.99 | +0.74% | |
| 33.60 | 34.06 | 32.36 | 33.74 | +1.17% | |
| 34.02 | 34.02 | 33.22 | 33.35 | -1.94% | |
| 33.42 | 34.37 | 33.22 | 34.01 | +2.69% | |
| 32.69 | 33.31 | 32.52 | 33.12 | +1.35% | |
| 32.39 | 33.14 | 32.39 | 32.68 | +0.62% | |
| 31.80 | 32.71 | 31.80 | 32.48 | +2.20% | |
| 32.25 | 32.63 | 31.51 | 31.78 | -1.91% | |
| 32.45 | 33.15 | 31.80 | 32.40 | -0.25% | |
| 33.04 | 33.10 | 31.70 | 32.48 | -2.58% | |
| 33.51 | 33.72 | 32.96 | 33.34 | -0.30% | |
| 33.70 | 33.70 | 32.74 | 33.44 | -0.15% | |
| 33.39 | 33.73 | 32.50 | 33.49 | +0.27% | |
| 33.00 | 33.82 | 32.39 | 33.40 | +1.33% | |
| 31.63 | 33.26 | 31.63 | 32.96 | +3.65% | |
| 31.96 | 32.60 | 31.78 | 31.80 | -1.18% | |
| 32.45 | 32.93 | 32.02 | 32.18 | -0.34% | |
| 31.60 | 32.47 | 31.60 | 32.29 | +1.76% | |
| 30.98 | 31.73 | 30.89 | 31.73 | +3.46% | |
| 31.35 | 31.35 | 30.54 | 30.67 | -2.45% | |
| 30.96 | 32.05 | 30.96 | 31.44 | +1.52% | |
| 31.20 | 31.55 | 30.86 | 30.97 | -0.86% | |
| 31.26 | 31.58 | 30.94 | 31.24 | +0.10% | |
| 30.97 | 31.38 | 30.46 | 31.21 | +1.10% | |
| 30.19 | 31.07 | 30.10 | 30.87 | +2.76% | |
| 30.18 | 30.53 | 29.75 | 30.04 | -1.51% | |
| 31.36 | 32.03 | 30.41 | 30.50 | -1.58% | |
| 29.78 | 31.47 | 29.16 | 30.99 | +3.30% | |
| 30.20 | 30.49 | 29.15 | 30.00 | -0.66% | |
| 29.64 | 31.24 | 29.52 | 30.20 | +2.17% | |
| 29.35 | 29.73 | 28.99 | 29.56 | -0.07% | |
| 29.93 | 29.93 | 28.97 | 29.58 | -0.40% | |
| 29.14 | 30.65 | 28.20 | 29.70 | +5.36% | |
| 30.41 | 30.73 | 27.22 | 28.19 | -7.18% | |
| 29.50 | 30.48 | 28.73 | 30.37 | +3.97% | |
| 29.00 | 29.53 | 28.65 | 29.21 | +1.21% | |
| 28.05 | 29.00 | 27.98 | 28.86 | +2.45% | |
| 27.85 | 28.28 | 27.84 | 28.17 | +0.61% | |
| 27.77 | 28.39 | 27.77 | 28.00 | -0.36% | |
| 27.68 | 28.37 | 27.52 | 28.10 | +0.93% | |
| 27.95 | 27.95 | 27.53 | 27.84 | -0.14% | |
| 27.55 | 28.09 | 27.14 | 27.88 | +1.23% | |
| 27.28 | 27.82 | 27.05 | 27.54 | +0.44% | |
| 27.60 | 27.72 | 27.07 | 27.42 | -0.90% | |
| 28.14 | 28.14 | 27.53 | 27.67 | -0.14% | |
| 28.15 | 28.50 | 27.55 | 27.71 | -1.04% | |
| 28.00 | 28.62 | 27.91 | 28.00 | +1.38% | |
| 27.51 | 27.86 | 27.14 | 27.62 | +1.36% | |
| 27.46 | 27.77 | 26.73 | 27.25 | +0.11% | |
| 26.06 | 27.35 | 26.05 | 27.22 | +5.30% | |
| 26.03 | 26.24 | 25.72 | 25.85 | -0.92% | |
| 26.37 | 26.63 | 25.71 | 26.09 | -1.25% | |
| 26.26 | 26.76 | 25.73 | 26.42 | +0.69% | |
| 25.80 | 26.55 | 25.80 | 26.24 | +0.23% | |
| 25.97 | 26.32 | 25.53 | 26.18 | +1.95% | |
| 26.98 | 27.00 | 25.54 | 25.68 | -5.24% | |
| 27.62 | 27.83 | 26.88 | 27.10 | — |
Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the NGS chart for longer ranges.