KGS - Kodiak Gas Services, Inc.
Close
40.25
-0.635 -1.578%
Share volume: 0
Last Updated: Fri 27 Dec 2024 03:30:24 PM CET
Oil and Gas Field Machinery and Equipment Manufacturing :
-0.49%
PREVIOUS CLOSE
CHG
CHG%
$40.88
-0.64
-1.55%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 12/24/2024 | $40.32 | $40.32 | $40.98 | $40.98 | $40.00 | $40.00 | $40.80 | $40.80 | 282,520 | $282,520.00 |
| 12/23/2024 | $39.47 | $39.47 | $40.33 | $40.33 | $39.32 | $39.32 | $40.06 | $40.06 | 448,874 | $448,874.00 |
| 12/20/2024 | $38.56 | $38.56 | $39.94 | $39.94 | $38.37 | $38.37 | $39.80 | $39.80 | 3,077,546 | $3,039,576.00 |
| 12/19/2024 | $39.37 | $39.37 | $40.40 | $40.40 | $38.51 | $38.51 | $38.94 | $38.94 | 1,456,640 | $1,456,640.00 |
| 12/18/2024 | $41.00 | $41.00 | $41.11 | $41.11 | $38.34 | $38.34 | $38.59 | $38.59 | 1,601,032 | $1,601,032.00 |
| 12/17/2024 | $41.48 | $41.48 | $41.58 | $41.58 | $40.40 | $40.40 | $41.12 | $41.12 | 1,080,563 | $1,080,563.00 |
| 12/16/2024 | $40.36 | $40.36 | $41.90 | $41.90 | $40.27 | $40.27 | $41.49 | $41.49 | 875,406 | $875,406.00 |
| 12/13/2024 | $41.59 | $41.59 | $41.86 | $41.86 | $40.92 | $40.92 | $40.98 | $40.98 | 862,276 | $862,276.00 |