KGS: Kodiak Gas Services Inc.

As of Tuesday, May 5th, 2026

$ 70.90

+2.80 +4.11%

Open: 68.26
High: 71.25
Low: 68.15
Volume: 1,543,430
Previous Close on Monday, May 4th, 2026

$ 68.10

-0.44 -0.64%

Open: 69.25
High: 69.25
Low: 66.96
Volume: 1,147,813

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-05-05 68.26 71.25 68.15 70.90 1,543,430 +2.80 +4.11
2026-05-04 69.25 69.25 66.96 68.10 1,147,813 -0.44 -0.64
2026-05-01 67.79 68.67 67.34 68.54 1,273,989 +0.74 +1.09
2026-04-30 66.58 68.24 66.46 67.80 1,914,737 +1.00 +1.50
2026-04-29 67.42 67.70 65.85 66.80 832,508 +0.09 +0.13
2026-04-28 66.77 67.32 65.86 66.71 84,732 +0.58 +0.88
2026-04-27 66.30 66.72 65.61 66.13 645,851 +0.15 +0.23
2026-04-24 64.60 66.16 64.43 65.98 687,241 +1.16 +1.79
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 71.25
On 2026-05-05		 65.85
On 2026-04-29		 4.19 6.28 67.70
On 2026-04-29		 67.70
On 2026-04-29		 0.00 68.43
10D 71.25
On 2026-05-05		 63.21
On 2026-04-22		 7.91 12.56 64.08
On 2026-04-22		 64.08
On 2026-04-22		 0.00 66.97
20D 71.25
On 2026-05-05		 58.00
On 2026-04-08		 11.73 19.82 63.62
On 2026-04-14		 60.36
On 2026-04-17		 -5.12 64.48
WTD 71.25
On 2026-05-05		 66.96
On 2026-05-04		 2.36 3.44 69.25
On 2026-05-04		 69.25
On 2026-05-04		 0.00 69.50
MTD 71.25
On 2026-05-05		 66.96
On 2026-05-04		 3.10 4.57 68.67
On 2026-05-01		 68.67
On 2026-05-01		 0.00 69.18
As of Tuesday, May 5th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

286.68 +6.16 +2.20 6,020,728
KO

The Coca-Cola Company

78.48 +0.29 +0.37 11,385,635
PFE

Pfizer Inc.

26.45 +0.15 +0.57 55,388,188
VZ

Verizon Communications Inc.

47.34 -0.23 -0.48 15,124,265
VIX

CBOE Volatility Index

17.38 -0.89 -4.87
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

49,298.25 +356.35 +0.73 394,247,835
DJTA

Dow Jones Transportation Average

20,020.25 +414.56 +2.11 124,507,312
SPX

S&P 500 Index

7,259.22 +58.47 +0.81
OEX

S&P 100 Index

3,585.92 +30.69 +0.86
NDX

NASDAQ 100 Index

28,015.06 +363.24 +1.31
NYA

NYSE Composite Index

23,008.67 +115.21 +0.50
XAX

NYSE AMEX Composite Index

9,081.82 +98.64 +1.10
RUI

RUSSELL 1000 Index

3,949.59 +31.38 +0.80
RUT

Russell 2000 Index

2,845.00 +49.01 +1.75
RUA

Russell 3000 Index

4,123.28 +34.58 +0.85
VIX

CBOE Volatility Index

17.38 -0.89 -4.87
VIX1Y

CBOE S&P 500 One-Year Volatility Index

24.01 -0.02 -0.08
VIX6M

CBOE S&P 500 6-Month Volatility Index

22.94 -0.09 -0.39
VIX3M

CBOE S&P 500 3-Month Volatility Index

20.82 -0.20 -0.95
 
Recent
Ticker Last Chg %Chg Volume
KGS

Kodiak Gas Services Inc.

70.90 +2.80 +4.11 1,543,430