KGS
KODIAK GAS SER (KGS)
NYSE
$68.63+$1.44 (+2.15%)
Price as of Jun 03, 2026 6:19 PM EDT
  • $6.7B
    Market Cap
  • 91.75%
    1-Year Change
  • Oil & Gas Equipment & Services
    Industry
  • 1 Month
    -1.34%
    Low Price$65.27
    High Price$75.89
  • 3 Months
    +19.13%
    Low Price$54.20
    High Price$75.89
  • 1 Year
    +86.54%
    Low Price$31.10
    High Price$75.89
Date
Open
High
Low
Close
Change (%)
Volume
06/02/2026
65.64
67.92
65.62
67.19
+2.94%
1,487,075
06/01/2026
66.63
67.07
64.82
65.27
-2.36%
1,337,153
05/29/2026
68.73
68.87
66.78
66.85
-2.90%
1,845,586
05/28/2026
69.98
70.05
68.14
68.85
-2.33%
1,837,266
05/27/2026
73.03
73.03
69.87
70.49
-4.29%
1,933,885
05/26/2026
73.98
75.23
73.29
73.65
-0.08%
1,670,396
05/22/2026
73.10
73.75
71.78
73.71
+1.82%
1,057,970
05/21/2026
73.93
74.61
72.05
72.39
-1.31%
2,184,011
05/20/2026
76.31
77.68
73.10
73.35
-3.35%
2,263,063
05/19/2026
75.39
76.44
74.73
75.89
+0.15%
2,091,318
05/18/2026
74.05
76.11
73.50
75.78
+3.81%
3,894,921
05/18/2026
$0.49 Dividend
05/15/2026
72.98
73.79
72.12
73.00
-1.00%
5,231,007
05/14/2026
71.55
74.69
71.13
73.74
-1.99%
7,436,622
05/13/2026
75.99
75.99
73.40
75.23
+0.80%
1,325,249
05/12/2026
75.38
75.77
73.25
74.64
-0.50%
1,448,196
05/11/2026
73.14
76.17
71.30
75.02
+8.43%
3,437,112
05/11/2026
$0.59 Earnings
05/08/2026
70.03
70.57
68.01
69.19
-0.88%
1,819,461
05/07/2026
69.53
70.34
67.58
69.80
-1.58%
2,324,961
05/06/2026
69.11
71.44
67.96
70.92
+0.71%
2,129,418
05/05/2026
67.80
70.77
67.70
70.43
+4.11%
1,545,883
05/04/2026
68.79
68.79
66.51
67.65
-0.64%
1,162,571
05/01/2026
67.34
68.21
66.89
68.08
+1.09%
1,306,199
04/30/2026
66.14
67.79
66.02
67.35
+1.50%
1,942,521
04/29/2026
66.97
67.25
65.41
66.35
+0.13%
855,102
04/28/2026
66.32
66.87
65.42
66.27
+0.88%
857,493
04/27/2026
65.86
66.28
65.17
65.69
+0.23%
649,202
04/24/2026
64.17
65.71
64.00
65.54
+1.79%
708,088
04/23/2026
63.83
65.16
63.83
64.39
+1.41%
1,134,390
04/22/2026
63.07
63.65
62.78
63.49
+1.48%
633,732
04/21/2026
63.52
64.74
61.68
62.57
-0.68%
1,362,578
04/20/2026
62.43
63.40
61.89
63.00
+0.27%
1,357,856
04/17/2026
60.74
63.14
59.96
62.83
+1.62%
1,844,097
04/16/2026
60.78
61.98
60.60
61.83
+1.02%
909,697
04/15/2026
61.38
62.69
61.09
61.20
-0.88%
1,058,372
04/14/2026
62.33
63.20
61.13
61.75
-0.94%
914,722
04/13/2026
60.95
62.43
60.39
62.33
+3.26%
1,443,866
04/10/2026
59.94
61.04
59.41
60.36
+0.65%
1,035,400
04/09/2026
59.78
61.07
59.78
59.98
+0.25%
1,083,767
04/08/2026
58.62
60.00
57.61
59.83
+1.79%
961,731
04/07/2026
57.80
59.30
57.80
58.78
+1.63%
803,894
04/06/2026
57.34
57.96
56.78
57.83
+0.48%
674,461
04/02/2026
57.23
58.31
57.07
57.55
+0.07%
796,892
04/01/2026
56.81
58.11
56.13
57.51
-0.72%
1,285,193
03/31/2026
58.00
58.60
57.30
57.93
+1.50%
1,769,681
03/30/2026
58.62
58.67
56.59
57.08
-1.73%
1,557,921
03/27/2026
58.18
59.22
57.72
58.08
-0.46%
983,726
03/26/2026
58.53
58.93
57.87
58.35
-0.64%
783,141
03/25/2026
58.44
59.26
58.24
58.73
0.00%
915,995
03/24/2026
57.94
59.67
57.29
58.73
+1.06%
1,186,889
03/23/2026
55.32
58.48
55.01
58.11
+4.65%
1,500,572
03/20/2026
57.52
57.52
55.35
55.53
-2.46%
1,836,935
03/19/2026
55.36
57.25
54.98
56.93
+3.19%
1,397,403
03/18/2026
55.90
55.90
54.52
55.17
-0.87%
930,895
03/17/2026
55.38
56.17
54.58
55.66
+1.63%
1,050,401
03/16/2026
53.54
54.97
53.54
54.76
+1.72%
1,015,470
03/13/2026
54.03
54.73
53.32
53.84
-0.28%
904,947
03/12/2026
56.72
56.72
53.85
53.99
-4.18%
1,363,960
03/11/2026
55.61
57.27
54.80
56.34
+0.42%
948,024
03/10/2026
55.70
56.55
55.11
56.10
+1.06%
1,459,976
03/09/2026
55.00
55.58
54.10
55.52
+1.07%
1,100,510
03/06/2026
56.44
56.52
54.73
54.93
-1.95%
1,302,864
03/05/2026
57.64
58.11
55.37
56.02
-3.03%
1,639,605
03/04/2026
56.39
58.01
56.04
57.77
+0.87%
1,291,781
03/03/2026
56.58
57.81
55.02
57.28
+1.41%
2,106,227
03/02/2026
55.63
57.51
53.89
56.48
+4.20%
2,045,821
02/27/2026
54.11
55.12
53.75
54.21
-0.51%
2,325,422
02/26/2026
52.86
54.84
52.46
54.48
+3.98%
2,978,656
02/25/2026
51.63
52.80
50.85
52.40
+3.19%
2,257,600
02/25/2026
$0.40 Earnings
02/24/2026
50.01
51.04
49.45
50.78
+1.67%
1,158,981
02/23/2026
50.28
51.28
48.96
49.94
-0.69%
1,447,510
02/20/2026
49.40
50.40
48.62
50.29
+1.26%
1,249,439
02/19/2026
50.48
50.91
49.23
49.67
-0.93%
2,301,627
02/18/2026
51.03
51.16
49.97
50.13
-0.96%
1,324,500
02/17/2026
50.39
50.84
49.03
50.62
+1.35%
1,393,843
02/13/2026
49.27
50.34
48.67
49.94
+1.07%
2,613,441
02/13/2026
$0.49 Dividend
02/12/2026
51.33
51.48
48.97
49.42
-3.68%
2,387,499
02/11/2026
51.20
51.84
49.95
51.31
+2.09%
1,907,031
02/10/2026
50.68
51.15
49.97
50.25
-0.18%
1,966,833
02/09/2026
49.06
50.74
48.91
50.34
+2.54%
2,023,762
02/06/2026
47.22
49.52
47.02
49.09
+5.50%
3,375,250
02/05/2026
42.99
46.62
42.42
46.54
+11.58%
4,702,365
02/04/2026
41.62
41.85
40.35
41.71
+1.10%
893,856
02/03/2026
41.08
41.51
40.78
41.25
+0.96%
949,061
02/02/2026
40.61
41.26
40.22
40.86
-1.12%
1,325,170
01/30/2026
40.99
41.58
40.02
41.32
+2.24%
1,720,313
01/29/2026
40.85
41.39
39.94
40.42
+1.46%
1,112,078
01/28/2026
40.49
40.57
39.49
39.84
-1.84%
1,451,338
01/27/2026
40.03
40.81
40.03
40.59
+0.81%
1,131,227
01/26/2026
39.84
40.70
39.64
40.26
+2.32%
1,722,133
01/23/2026
39.73
40.23
39.28
39.35
+0.23%
1,212,749
01/22/2026
39.15
39.62
38.74
39.26
+0.50%
972,037
01/21/2026
38.19
39.39
38.19
39.06
+3.55%
1,208,577
01/20/2026
37.45
38.09
36.89
37.72
+1.64%
1,079,619
01/16/2026
36.15
37.17
35.76
37.11
+2.56%
2,687,502
01/15/2026
35.56
36.37
35.25
36.19
+1.69%
998,261
01/14/2026
36.22
36.51
35.48
35.59
-1.68%
927,404