NYSE · NGS · stock
Natural Gas Services Group INC (NGS) stock price history
Every NYSE trading session of Natural Gas Services Group INC from Oct 22, 2002 to Sep 28, 2026: 6,021 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.
NGS adjusted close, 2002 to 2026
- $44.13
- All time high, 2026
- $44.61
- 52 week high, $25.28 low
- 6,021
- Daily sessions since 2002
Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2002 to 2026 series and minute bars.
NGS key facts
- Natural Gas Services Group INC (NGS) closed at $32.75 on Sep 28, 2026 on NYSE.
- NGS's all time high close is $44.13, set on Jun 23, 2026; its all time low close is $3.30 on Oct 30, 2002.
- NGS's 52 week range is $25.28 to $44.61.
- NGS returned +14.9% over the year to Sep 28, 2026 and +233.2% over five years.
- Over ten years NGS returned +45%, +3.8% a year compounded.
- NGS's deepest drawdown was -89.6% from Oct 3, 2005 to Apr 1, 2020.
- DataCedar holds 6,021 daily sessions of NGS history from Oct 22, 2002 and minute bars from Jul 13, 2026, adjusted for splits and dividends, served by the API under a key.
NGS price chart, 2002 to 2026
NGS returns
Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -5.6% |
| 3 months | -25.6% |
| 6 months | -17.4% |
| Year to date | -3.0% |
| 1 year | +14.9% |
| 3 years | +123.4% |
| 5 years | +233.2% |
| 10 years | +44.8% |
| Since Oct 22, 2002 | +681.6% |
| Compound annual growth, 23.9 years | +9.0% |
NGS records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- $44.13 on Jun 23, 2026
- All time low close
- $3.30 on Oct 30, 2002
- 52 week high
- $44.61 on Jun 25, 2026
- 52 week low
- $25.28 on Oct 13, 2025
- Deepest drawdown
- -89.6% from Oct 3, 2005 to Apr 1, 2020, recovered Mar 4, 2026
- Best single session
- +24.1% on Jan 19, 2006
- Worst single session
- -23.6% on Oct 6, 2005
- Volatility, 1 year annualised
- 34.7%
- Sessions closing higher, 1 year
- 54%
- Growth of 1 since 2002
- 7.8×
- Best calendar year
- 2009, +86%
- Worst calendar year
- 2008, -48%
NGS 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. 2002 starts on Oct 22, 2002; 2026 runs to Sep 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | $33.44 | $44.61 | $32.39 | $32.75 | -2.0% | 23M | 185 |
| 2025 | $26.62 | $34.35 | $16.50 | $33.43 | +26.5% | 18.4M | 250 |
| 2024 | $15.85 | $28.10 | $13.51 | $26.42 | +66.7% | 17M | 252 |
| 2023 | $11.50 | $16.21 | $9.28 | $15.85 | +40.3% | 11.8M | 250 |
| 2022 | $10.33 | $14.79 | $8.98 | $11.30 | +9.5% | 11.4M | 251 |
| 2021 | $9.52 | $12.79 | $7.89 | $10.32 | +10.4% | 9.8M | 252 |
| 2020 | $12.16 | $12.96 | $2.58 | $9.35 | -22.7% | 19.8M | 253 |
| 2019 | $16.19 | $18.95 | $10.08 | $12.09 | -25.4% | 14.4M | 252 |
| 2018 | $25.83 | $28.94 | $15.20 | $16.21 | -37.3% | 8.1M | 251 |
| 2017 | $32.24 | $32.93 | $22.18 | $25.83 | -18.5% | 9.7M | 251 |
| 2016 | $21.78 | $34.02 | $15.74 | $31.70 | +44.2% | 11M | 252 |
| 2015 | $22.67 | $25.73 | $17.63 | $21.99 | -3.2% | 11M | 252 |
| 2014 | $26.98 | $34.47 | $20.37 | $22.72 | -16.4% | 13.7M | 252 |
| 2013 | $16.61 | $30.52 | $16.28 | $27.18 | +67.9% | 9.5M | 252 |
| 2012 | $14.64 | $19.16 | $11.21 | $16.19 | +13.6% | 13.1M | 250 |
| 2011 | $18.85 | $19.23 | $10.77 | $14.26 | -23.5% | 16.8M | 252 |
| 2010 | $18.95 | $20.21 | $13.56 | $18.64 | +0.3% | 19.6M | 252 |
| 2009 | $10.10 | $19.23 | $6.58 | $18.59 | +86.1% | 32.8M | 252 |
| 2008 | $19.14 | $32.50 | $6.42 | $9.99 | -48.3% | 43.2M | 253 |
| 2007 | $13.63 | $19.62 | $11.52 | $19.33 | +41.1% | 28.4M | 251 |
| 2006 | $16.86 | $25.04 | $10.99 | $13.70 | -18.0% | 57.4M | 251 |
| 2005 | $9.39 | $39.43 | $8.95 | $16.72 | +79.9% | 70.4M | 252 |
| 2004 | $5.47 | $10.05 | $5.27 | $9.30 | +69.9% | 5.7M | 252 |
| 2003 | $3.78 | $7.15 | $3.60 | $5.47 | +43.0% | 2.6M | 252 |
| 2002 | $4.49 | $4.49 | $3.16 | $3.83 | n/a | 535K | 49 |
NGS monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | $32.75 | -7.0% |
| August 2026 | $35.20 | -3.9% |
| July 2026 | $36.64 | -15.1% |
| June 2026 | $43.14 | +9.8% |
| May 2026 | $39.30 | -3.1% |
| April 2026 | $40.55 | +7.8% |
| March 2026 | $37.61 | -1.4% |
| February 2026 | $38.13 | +10.8% |
| January 2026 | $34.42 | +2.9% |
| December 2025 | $33.43 | +8.7% |
| November 2025 | $30.77 | +11.6% |
| October 2025 | $27.56 | -0.5% |
About the NGS data
Daily bars. 6,021 sessions from Oct 22, 2002 to Sep 28, 2026, one row per NYSE trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Jul 13, 2026 forward, most recent session Sep 28, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are NYSE trading days; minute timestamps are UTC. Prices are in USD. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Oct 22, 2002, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/NGS/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on NYSE
- NGG National Grid PLC
- NGL NGL Energy Partners LP
- NGL$B NGL ENERGY PARTNERS LP 9.00% Class B Fixed-to-Floating Rate Cumulative Redeemable Perpetual Preferred Units representing limited partnership interests
- NGL$C NGL ENERGY PARTNERS LP 9.625% Class C Fixed-to-Floating Rate Cumulative Redeemable Perpetual Preferred Units representing limited partner interests
- NGVC Natural Grocers by Vitamin Cottage, Inc.
- NGVT Ingevity Corp
- NHI National Health Investors INC
- NI Nisource INC.
Common questions
NGS share price history
