KGS: Kodiak Gas Services Inc.

As of Friday, December 12th, 2025

$ 37.27

-0.66 -1.74%

Open: 38.11
High: 38.27
Low: 37.10
Volume: 1,168,868
Previous Close on Thursday, December 11th, 2025

$ 37.93

+0.49 +1.31%

Open: 37.33
High: 37.93
Low: 37.22
Volume: 1,447,512

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-12-12 38.11 38.27 37.10 37.27 1,168,868 -0.66 -1.74
2025-12-11 37.33 37.93 37.22 37.93 1,447,512 +0.49 +1.31
2025-12-10 37.10 37.50 36.30 37.44 2,090,351 +0.45 +1.22
2025-12-09 36.23 37.15 36.23 36.99 1,183,274 +0.75 +2.07
2025-12-08 36.57 37.00 35.73 36.24 1,093,179 -0.51 -1.39
2025-12-05 36.50 37.19 36.43 36.75 1,488,947 +0.37 +1.02
2025-12-04 34.93 36.48 34.55 36.38 2,851,435 +1.12 +3.18
2025-12-03 34.74 35.36 34.72 35.26 1,478,868 +0.68 +1.97
VIEW MORE / DOWNLOAD

Metrics and Technicals

Period High Low Chg %Chg Max Drawdown SMA
Peak Trough %Loss
Period High Low Chg %Chg MDD SMA
5D 38.27
On 2025-12-12		 35.73
On 2025-12-08		 0.52 1.41 37.00
On 2025-12-08		 37.00
On 2025-12-08		 0.00 37.17
10D 38.27
On 2025-12-12		 34.39
On 2025-12-02		 2.07 5.88 37.19
On 2025-12-05		 35.73
On 2025-12-08		 -3.93 36.40
20D 38.27
On 2025-12-12		 32.55
On 2025-11-18		 3.90 11.69 34.67
On 2025-11-20		 32.85
On 2025-11-21		 -5.25 35.20
WTD 38.27
On 2025-12-12		 35.73
On 2025-12-08		 0.52 1.41 37.00
On 2025-12-08		 37.00
On 2025-12-08		 0.00 37.17
MTD 38.27
On 2025-12-12		 34.39
On 2025-12-02		 2.07 5.88 37.19
On 2025-12-05		 35.73
On 2025-12-08		 -3.93 36.40
As of Friday, December 12th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

299.81 +11.39 +3.95 8,933,852
KO

The Coca-Cola Company

70.52 +1.41 +2.04 18,405,391
PFE

Pfizer Inc.

25.85 +0.05 +0.19 50,805,668
VZ

Verizon Communications Inc.

40.89 +0.67 +1.67 20,473,372
VIX

CBOE Volatility Index

15.74 +0.78 +5.21
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

48,458.05 -245.96 -0.51 495,837,866
DJTA

Dow Jones Transportation Average

17,504.57 -115.62 -0.66 125,196,155
SPX

S&P 500 Index

6,827.41 -73.59 -1.07
OEX

S&P 100 Index

3,415.21 -35.38 -1.03
NDX

NASDAQ 100 Index

25,196.73 -489.95 -1.91
NYA

NYSE Composite Index

22,004.35 -110.07 -0.50
XAX

NYSE AMEX Composite Index

7,183.31 -45.11 -0.62
RUI

RUSSELL 1000 Index

3,727.91 -40.78 -1.08
RUT

Russell 2000 Index

2,551.46 -39.15 -1.51
RUA

Russell 3000 Index

3,882.58 -43.23 -1.10
VIX

CBOE Volatility Index

15.74 +0.78 +5.21
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.29 +0.22 +0.95
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.62 +0.27 +1.26
VIX3M

CBOE S&P 500 3-Month Volatility Index

19.25 +0.30 +1.58
VOLNDX

DWS NASDAQ 100 Volatility Target Index

11,789.67 -173.92 -1.45
 
Recent
Ticker Last Chg %Chg Volume
AXP

American Express Company

382.56 -2.33 -0.61 2,447,372
KGS

Kodiak Gas Services Inc.

37.27 -0.66 -1.74 1,168,868