NGS | Natural Gas Srvc | Historical Data

S&P 500$7,722.72
+0.73%
2m
DOW 30$51,176.96
+0.49%
2m
NASDAQ 100$30,807.93
+1.00%
2m
Russell 2000$281.52
+0.90%
2m
Russell 1000$420.21
+0.78%
2m
S&P 400$3,668.01
+0.96%
2m
S&P 600$1,685.75
+1.21%
2m

Natural Gas Srvc (NGS)

NYSE

$33.17-$0.005 (-0.02%)

Price as of Oct 02, 2026 4:10 PM EDT

$427.8M
Market Cap
24.17%
1-Year Change
Oil & Gas Equipment & Services
Industry

1 Month
-6.03%

Low Price$31.98

High Price$38.08
3 Months
-15.60%

Low Price$31.98

High Price$41.14
1 Year
+24.17%

Low Price$25.32

High Price$43.95

From

Show

Frequency

Date	Open	High	Low	Close	Change (%)	Volume
10/02/2026	32.67	33.89	32.67	33.17	+1.28%	112,588
10/01/2026	32.32	33.06	32.00	32.75	+1.14%	107,499
09/30/2026	31.98	32.45	31.56	32.38	+1.25%	147,831
09/29/2026	32.38	32.61	31.58	31.98	-2.35%	130,236
09/28/2026	33.16	33.17	32.46	32.75	-0.15%	78,696
09/25/2026	33.12	33.80	32.73	32.80	-1.50%	117,249
09/24/2026	33.48	33.48	32.70	33.30	+0.36%	74,078
09/23/2026	33.54	34.32	32.91	33.18	-0.36%	94,068
09/22/2026	34.31	34.78	33.30	33.30	-3.90%	134,218
09/21/2026	35.23	35.48	34.31	34.65	-2.04%	117,699
09/18/2026	35.72	36.08	35.36	35.37	-1.34%	236,189
09/17/2026	36.06	36.60	35.76	35.85	-0.83%	72,705
09/16/2026	36.05	36.64	35.54	36.15	-0.03%	72,043
09/15/2026	35.95	36.60	35.64	36.16	+1.57%	129,535
09/14/2026	37.31	37.31	35.54	35.60	-5.99%	146,108
09/11/2026	36.84	38.00	36.62	37.87	+2.80%	132,857
09/10/2026	38.35	38.56	36.83	36.84	-3.26%	127,764
09/09/2026	37.15	38.28	36.63	38.08	+3.11%	158,254
09/08/2026	36.69	37.49	36.59	36.93	+1.65%	133,855
09/04/2026	35.59	36.46	35.41	36.33	+1.85%	122,702
09/03/2026	35.30	36.31	35.30	35.67	+1.05%	69,761
09/02/2026	35.04	35.59	34.27	35.30	+0.09%	114,868
09/01/2026	35.27	35.44	34.85	35.27	+0.20%	88,577
08/31/2026	35.26	35.33	34.65	35.20	+1.47%	79,720
08/28/2026	35.23	35.70	34.56	34.69	-2.01%	74,642
08/27/2026	34.67	35.50	34.30	35.40	+1.90%	77,752
08/26/2026	34.23	34.99	34.05	34.74	+1.08%	77,137
08/25/2026	34.50	35.38	34.25	34.37	-1.15%	77,444
08/24/2026	35.45	35.45	34.53	34.77	-2.03%	131,054
08/21/2026	35.64	36.04	34.99	35.49	-0.08%	213,258
08/20/2026	35.46	35.87	35.14	35.52	+0.85%	153,212
08/19/2026	37.45	37.73	34.70	35.22	-5.93%	261,742
08/19/2026	$0.15 Dividend
08/18/2026	38.51	38.51	37.11	37.44	-1.75%	115,650
08/17/2026	37.55	38.51	37.42	38.11	+0.76%	128,200
08/14/2026	36.57	37.85	36.38	37.82	+3.35%	152,574
08/13/2026	36.35	37.37	36.12	36.59	+0.05%	147,905
08/12/2026	36.42	37.26	35.90	36.57	-0.16%	186,316
08/11/2026	37.10	37.52	34.50	36.63	-0.51%	154,816
08/10/2026	37.14	37.61	36.66	36.82	-0.11%	88,048
08/10/2026	$0.47 Earnings
08/07/2026	36.07	37.01	35.39	36.86	+1.68%	81,467
08/06/2026	37.13	37.34	36.09	36.25	-0.76%	85,083
08/05/2026	37.35	37.56	35.84	36.53	-1.48%	109,795
08/04/2026	36.22	37.26	36.11	37.08	+2.36%	86,277
08/03/2026	35.85	36.70	35.66	36.22	-0.74%	76,546
07/31/2026	35.74	36.75	35.26	36.49	+2.09%	127,827
07/30/2026	35.61	36.34	35.25	35.75	+1.01%	170,457
07/29/2026	36.32	37.49	35.09	35.39	-0.64%	128,918
07/28/2026	35.98	36.93	34.54	35.62	-1.76%	172,392
07/27/2026	36.44	37.52	35.71	36.25	-0.19%	162,742
07/24/2026	39.14	39.84	35.71	36.32	-6.17%	174,470
07/23/2026	39.85	40.46	37.82	38.71	-1.72%	131,269
07/22/2026	39.38	39.99	38.23	39.39	+0.23%	139,417
07/21/2026	38.33	39.47	37.85	39.30	+3.76%	98,412
07/20/2026	38.24	39.65	37.86	37.88	-1.91%	105,262
07/17/2026	39.10	39.67	37.90	38.62	-2.12%	92,532
07/16/2026	40.76	41.14	39.15	39.45	-3.65%	98,943
07/15/2026	41.13	42.10	39.98	40.95	-0.46%	158,983
07/14/2026	40.66	42.12	40.46	41.14	+1.80%	169,783
07/13/2026	40.79	41.48	40.12	40.41	+0.10%	90,849
07/10/2026	40.23	41.36	39.46	40.37	+1.20%	85,600
07/09/2026	40.94	41.01	39.54	39.89	-1.62%	92,142
07/08/2026	38.71	40.97	38.47	40.55	+5.03%	105,333
07/07/2026	37.56	38.75	36.86	38.61	+3.39%	153,989
07/06/2026	39.23	40.42	37.30	37.34	-4.99%	101,378
07/02/2026	40.66	41.67	38.68	39.30	-3.59%	104,304
07/01/2026	42.97	42.97	40.52	40.77	-5.12%	135,230
06/30/2026	42.98	43.78	42.45	42.97	+0.87%	79,336
06/29/2026	44.01	44.22	42.41	42.60	-2.77%	104,178
06/26/2026	42.83	43.99	42.43	43.81	+1.43%	513,404
06/25/2026	42.72	44.43	42.26	43.20	+1.00%	269,073
06/24/2026	43.22	43.87	42.08	42.77	-2.70%	175,198
06/23/2026	43.19	44.09	42.60	43.95	+1.85%	246,039
06/22/2026	42.17	43.16	42.01	43.16	+2.92%	142,123
06/18/2026	41.40	42.08	40.75	41.93	+0.81%	208,678
06/17/2026	41.17	42.25	41.16	41.59	+1.09%	90,871
06/16/2026	41.45	42.79	40.84	41.15	-1.01%	96,598
06/15/2026	41.79	42.66	40.90	41.56	-1.51%	83,409
06/12/2026	42.06	43.68	41.78	42.20	-0.12%	99,634
06/11/2026	41.83	43.60	41.63	42.25	+2.12%	229,590
06/10/2026	40.61	41.73	40.61	41.37	+2.39%	104,633
06/09/2026	42.71	42.71	40.12	40.41	-1.31%	83,916
06/08/2026	40.14	41.83	40.03	40.95	+3.11%	60,955
06/05/2026	41.19	41.19	39.37	39.71	-3.60%	64,085
06/04/2026	39.99	41.35	39.92	41.19	+2.07%	63,425
06/03/2026	40.81	41.34	40.25	40.36	-0.95%	87,515
06/02/2026	38.96	40.81	38.49	40.75	+3.70%	117,954
06/01/2026	39.92	39.92	39.03	39.29	+0.38%	132,153
05/29/2026	41.09	41.25	38.74	39.14	-4.73%	150,633
05/28/2026	40.89	41.78	40.05	41.09	+0.83%	137,808
05/27/2026	42.14	42.14	40.56	40.75	-4.46%	102,839
05/26/2026	42.37	43.82	41.93	42.65	+0.73%	176,620
05/22/2026	42.01	42.71	41.62	42.34	+0.35%	98,863
05/21/2026	42.38	42.43	41.58	42.19	-0.14%	74,430
05/20/2026	43.08	43.59	42.08	42.25	-1.90%	96,201
05/20/2026	$0.15 Dividend
05/19/2026	43.40	43.66	42.26	43.07	-0.78%	90,479
05/18/2026	42.18	43.79	42.18	43.40	+3.14%	147,973
05/15/2026	41.89	42.77	41.47	42.08	+0.74%	189,676