NYSE · KGS · stock
Kodiak Gas Services, Inc. (KGS) stock price history
Every NYSE trading session of Kodiak Gas Services, Inc. from Jun 29, 2023 to Sep 29, 2026: 816 daily bars, adjusted for splits and dividends, with minute bars from Jul 13, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
KGS adjusted close, 2023 to 2026
- $76.27
- All time high, 2026
- $77.68
- 52 week high, $32.02 low
- 816
- Daily sessions since 2023
Last updated Sep 29, 2026, the last stored session. Refreshes after each trading day. Full 2023 to 2026 series and minute bars.
KGS key facts
- Kodiak Gas Services, Inc. (KGS) closed at $51.75 on Sep 29, 2026 on NYSE.
- KGS's all time high close is $76.27, set on Jun 26, 2026; its all time low close is $13.23 on Jul 5, 2023.
- KGS's 52 week range is $32.02 to $77.68.
- KGS returned +42.8% over the year to Sep 29, 2026.
- Since Jun 29, 2023 KGS returned +281%, +50.9% a year compounded.
- KGS's deepest drawdown was -38.6% from Jan 30, 2025 to Apr 8, 2025.
- DataCedar holds 816 daily sessions of KGS history from Jun 29, 2023 and minute bars from Jul 13, 2026, adjusted for splits and dividends, served by the API under a key.
KGS price chart, 2023 to 2026
KGS returns
Price return from the last close on or before the window start to Sep 29, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -10.3% |
| 3 months | -30.5% |
| 6 months | -10.9% |
| Year to date | +40.8% |
| 1 year | +42.8% |
| 3 years | +234.7% |
| 5 years | n/a |
| 10 years | n/a |
| Since Jun 29, 2023 | +281.2% |
| Compound annual growth, 3.3 years | +50.9% |
KGS records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- $76.27 on Jun 26, 2026
- All time low close
- $13.23 on Jul 5, 2023
- 52 week high
- $77.68 on May 20, 2026
- 52 week low
- $32.02 on Nov 18, 2025
- Deepest drawdown
- -38.6% from Jan 30, 2025 to Apr 8, 2025, recovered Feb 5, 2026
- Best single session
- +11.6% on Feb 5, 2026
- Worst single session
- -15.0% on Mar 6, 2025
- Volatility, 1 year annualised
- 40.9%
- Sessions closing higher, 1 year
- 57%
- Growth of 1 since 2023
- 3.8×
- Best calendar year
- 2024, +115%
- Worst calendar year
- 2025, -4%
KGS price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2023 starts on Jun 29, 2023; 2026 runs to Sep 29, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | $36.74 | $77.68 | $34.93 | $51.75 | +40.7% | 319.4M | 186 |
| 2025 | $38.37 | $47.20 | $27.63 | $36.79 | -3.7% | 346M | 250 |
| 2024 | $17.74 | $41.37 | $17.70 | $38.21 | +115.2% | 146.1M | 252 |
| 2023 | $13.46 | $18.24 | $13.01 | $17.76 | n/a | 52.1M | 128 |
KGS monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | $51.75 | -11.9% |
| August 2026 | $58.77 | +0.1% |
| July 2026 | $58.71 | -21.9% |
| June 2026 | $75.13 | +12.4% |
| May 2026 | $66.85 | -0.7% |
| April 2026 | $67.35 | +16.3% |
| March 2026 | $57.93 | +6.9% |
| February 2026 | $54.21 | +31.2% |
| January 2026 | $41.32 | +12.3% |
| December 2025 | $36.79 | +6.3% |
| November 2025 | $34.62 | -3.3% |
| October 2025 | $35.79 | -0.2% |
About the KGS data
Daily bars. 816 sessions from Jun 29, 2023 to Sep 29, 2026, one row per NYSE trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Jul 13, 2026 forward, most recent session Sep 28, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are NYSE trading days; minute timestamps are UTC. Prices are in USD. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Jun 29, 2023, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/KGS/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on NYSE
- KF Korea Fund INC
- KFRC Kforce INC
- KFY Korn Ferry
- KGC Kinross Gold Corp.
- KHC Kraft Heinz Co
- KIM Kimco Realty Corp.
- KIM$L Kimco Realty Corporation Class L Depositary Shares, each of which represents a one-one thousandth fractional interest in a share of 5.125% Class L Cumulative Redeemable Preferred Stock, liquidation preference $25,000.00 per share
- KIM$M Kimco Realty Corporation Class M Depositary Shares, each of which represents a one-one thousandth fractional interest in a share of 5.25% Class M Cumulative Redeemable Preferred Stock, liquidation preference $25,000.00 per share
Common questions
KGS share price history
