KGS
KODIAK GAS SER (KGS)
NYSE
$50.69+$6.38 (+14.39%)
Price as of Oct 23, 2026 7:58 PM EDT
  • $4.5B
    Market Cap
  • 28.45%
    1-Year Change
  • Oil & Gas Equipment & Services
    Industry
  • 1 Month
    -16.87%
    Low Price$44.07
    High Price$55.89
  • 3 Months
    -31.61%
    Low Price$44.07
    High Price$66.12
  • 1 Year
    +28.45%
    Low Price$32.17
    High Price$75.70
Date
Open
High
Low
Close
Change (%)
Volume
10/23/2026
44.07
45.50
43.50
44.31
+0.54%
1,958,748
10/22/2026
49.65
49.65
43.86
44.07
-10.10%
2,867,873
10/21/2026
48.07
49.33
47.31
49.02
+3.35%
1,819,671
10/20/2026
47.27
48.32
46.35
47.43
+0.57%
1,962,278
10/19/2026
48.18
48.53
46.56
47.16
-0.11%
1,368,456
10/16/2026
48.16
48.16
46.77
47.21
-1.25%
1,630,651
10/15/2026
49.32
49.32
47.02
47.81
-4.51%
2,180,786
10/14/2026
51.84
52.40
48.84
50.07
-3.71%
3,045,708
10/13/2026
51.65
52.57
49.61
52.00
-0.93%
2,807,961
10/12/2026
53.25
54.04
51.80
52.49
-1.83%
1,233,211
10/09/2026
54.37
54.80
53.38
53.47
-0.19%
833,527
10/08/2026
54.76
55.03
53.16
53.57
-1.96%
1,939,844
10/07/2026
55.44
55.85
53.73
54.64
-2.24%
1,668,935
10/06/2026
53.81
56.21
52.92
55.89
+4.35%
1,604,036
10/05/2026
55.00
55.35
52.74
53.56
-1.42%
1,940,562
10/02/2026
53.91
56.05
53.76
54.33
+1.44%
1,360,055
10/01/2026
53.00
53.93
52.52
53.56
+1.11%
1,135,708
09/30/2026
51.87
53.42
51.03
52.97
+2.36%
1,495,528
09/29/2026
52.45
53.48
51.15
51.75
-1.84%
2,230,502
09/28/2026
53.62
53.64
51.92
52.72
-0.36%
2,096,219
09/25/2026
52.22
53.80
52.22
52.91
+0.19%
1,570,700
09/24/2026
53.38
53.80
51.55
52.81
-0.92%
1,666,481
09/23/2026
54.38
54.42
52.96
53.30
-2.54%
2,709,097
09/22/2026
55.70
57.60
54.30
54.69
-2.76%
1,933,690
09/21/2026
59.02
59.03
56.24
56.24
-4.24%
1,885,733
09/18/2026
58.38
59.98
58.14
58.73
+0.77%
3,980,586
09/17/2026
58.91
60.25
58.28
58.28
-0.22%
2,253,220
09/16/2026
58.00
60.29
57.71
58.41
+1.23%
2,145,992
09/15/2026
57.21
57.95
56.27
57.70
+1.91%
2,207,327
09/14/2026
61.27
61.85
56.37
56.62
-11.32%
3,572,514
09/11/2026
64.02
64.58
62.92
63.85
+2.16%
1,268,254
09/10/2026
64.01
64.30
62.40
62.50
-2.42%
1,471,216
09/09/2026
64.99
65.17
62.75
64.05
-0.14%
1,391,602
09/08/2026
63.31
64.73
62.94
64.14
+2.48%
1,749,495
09/04/2026
61.96
62.67
61.02
62.59
+1.44%
1,211,510
09/03/2026
60.86
62.90
60.48
61.70
+0.44%
1,672,013
09/02/2026
59.15
62.27
58.47
61.43
+3.16%
1,788,871
09/01/2026
58.62
60.55
57.33
59.55
+1.33%
1,673,877
08/31/2026
58.81
59.01
57.50
58.77
+1.91%
948,024
08/28/2026
60.02
60.24
57.54
57.67
-4.14%
1,352,758
08/27/2026
60.38
60.76
58.18
60.16
-0.51%
1,524,170
08/26/2026
59.01
61.06
58.18
60.47
+2.61%
2,182,145
08/25/2026
59.89
61.39
58.62
58.93
-0.42%
2,338,178
08/24/2026
61.30
61.50
59.06
59.18
-3.71%
1,708,778
08/21/2026
60.89
61.72
57.93
61.46
+1.42%
2,282,504
08/20/2026
60.60
61.98
59.79
60.60
+0.95%
1,706,099
08/19/2026
63.61
63.75
59.43
60.03
-4.53%
1,612,583
08/18/2026
65.56
66.43
62.86
62.88
-4.90%
1,570,382
08/17/2026
65.38
66.17
64.99
66.12
+1.94%
1,751,014
08/17/2026
$0.49 Dividend
08/14/2026
61.86
65.00
61.73
64.86
+4.74%
1,379,627
08/13/2026
61.72
63.18
61.24
61.92
+0.53%
1,038,618
08/12/2026
61.85
62.87
61.10
61.59
+1.57%
1,445,300
08/11/2026
61.47
62.76
60.41
60.64
-0.65%
1,360,756
08/10/2026
59.96
61.23
59.27
61.04
+2.67%
1,534,545
08/07/2026
53.50
60.56
53.50
59.45
+5.35%
3,005,481
08/06/2026
58.24
58.86
56.19
56.43
-1.71%
1,215,295
08/06/2026
$0.55 Earnings
08/05/2026
58.19
58.91
56.88
57.42
-2.84%
1,190,073
08/04/2026
57.97
59.37
57.53
59.09
+2.55%
1,267,637
08/03/2026
57.37
57.95
55.75
57.62
-1.11%
1,641,561
07/31/2026
58.96
59.24
57.29
58.27
+0.77%
1,822,855
07/30/2026
56.13
58.98
56.13
57.82
+5.93%
2,684,439
07/29/2026
58.08
58.55
54.48
54.59
-2.67%
2,234,387
07/28/2026
57.53
57.53
54.11
56.09
-2.13%
1,878,345
07/27/2026
58.58
60.52
56.48
57.31
-2.27%
2,305,232
07/24/2026
65.51
66.16
57.95
58.64
-9.50%
3,021,532
07/23/2026
67.02
67.27
63.11
64.79
-2.57%
1,629,289
07/22/2026
66.46
67.33
66.06
66.50
+0.16%
851,926
07/21/2026
64.54
66.65
63.70
66.39
+3.79%
1,122,590
07/20/2026
65.28
65.51
63.88
63.97
-1.14%
1,398,399
07/17/2026
64.18
64.81
62.88
64.70
-1.14%
1,860,852
07/16/2026
66.52
67.13
64.42
65.45
-2.44%
1,186,986
07/15/2026
68.37
69.33
66.51
67.08
-2.17%
1,740,910
07/14/2026
67.80
69.02
66.82
68.57
+3.77%
1,636,891
07/13/2026
68.07
68.07
65.37
66.08
-1.86%
1,362,104
07/10/2026
66.31
67.42
65.67
67.33
+0.98%
1,219,509
07/09/2026
68.99
70.07
66.23
66.68
-3.84%
2,012,409
07/08/2026
67.85
69.74
67.03
69.34
+2.72%
1,715,258
07/07/2026
65.49
67.74
65.04
67.50
+2.69%
1,712,112
07/06/2026
66.82
69.10
65.68
65.73
-2.52%
1,867,356
07/02/2026
72.46
72.94
66.77
67.43
-6.16%
1,730,339
07/01/2026
74.35
74.74
71.73
71.86
-3.63%
1,938,209
06/30/2026
74.29
76.44
74.01
74.57
+0.94%
1,999,521
06/29/2026
73.43
75.73
72.51
73.87
-2.41%
2,065,329
06/26/2026
72.89
75.70
71.96
75.70
+3.12%
7,107,219
06/25/2026
69.70
74.03
69.70
73.41
+4.69%
2,327,887
06/24/2026
69.60
71.51
69.16
70.12
-1.45%
1,490,640
06/23/2026
68.31
71.27
67.49
71.15
+1.37%
1,603,386
06/22/2026
68.64
70.22
68.36
70.19
+2.23%
1,998,241
06/18/2026
66.24
68.88
64.89
68.66
+3.95%
3,819,654
06/17/2026
67.27
67.49
65.66
66.05
-1.94%
1,455,206
06/16/2026
68.11
68.57
66.81
67.36
-1.99%
1,432,738
06/15/2026
68.13
69.10
67.21
68.73
+0.25%
1,953,060
06/12/2026
66.70
69.78
66.24
68.56
+2.92%
1,589,601
06/11/2026
67.16
68.21
66.42
66.62
+0.95%
1,255,520
06/10/2026
66.45
67.49
65.78
65.99
-0.88%
1,747,389
06/09/2026
67.32
67.54
65.26
66.58
-0.81%
1,063,671
06/08/2026
65.89
67.60
65.14
67.12
+3.87%
2,032,016
06/05/2026
67.04
67.23
64.40
64.62
-4.40%
1,273,450