KGS: Kodiak Gas Services Inc.

As of Thursday, December 18th, 2025

$ 35.80

+0.05 +0.14%

Open: 35.91
High: 36.26
Low: 35.52
Volume: 1,757,870
Previous Close on Wednesday, December 17th, 2025

$ 35.75

+0.24 +0.68%

Open: 35.71
High: 36.05
Low: 35.19
Volume: 1,838,208

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-12-18 35.91 36.26 35.52 35.80 1,757,870 +0.05 +0.14
2025-12-17 35.71 36.05 35.19 35.75 1,838,208 +0.24 +0.68
2025-12-16 37.03 37.18 35.34 35.51 1,767,822 -1.83 -4.90
2025-12-15 37.32 37.66 36.82 37.34 1,106,499 +0.07 +0.19
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
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		 35.19
On 2025-12-17		 -2.13 -5.62 38.27
On 2025-12-12		 35.19
On 2025-12-17		 -8.04 36.33
10D 38.27
On 2025-12-12		 35.19
On 2025-12-17		 -0.58 -1.59 38.27
On 2025-12-12		 35.19
On 2025-12-17		 -8.04 36.70
20D 38.27
On 2025-12-12		 32.85
On 2025-11-21		 2.04 6.04 38.27
On 2025-12-12		 35.19
On 2025-12-17		 -8.04 35.71
WTD 37.66
On 2025-12-15		 35.19
On 2025-12-17		 -1.47 -3.94 37.66
On 2025-12-15		 35.19
On 2025-12-17		 -6.56 36.10
MTD 38.27
On 2025-12-12		 34.39
On 2025-12-02		 0.60 1.70 38.27
On 2025-12-12		 35.19
On 2025-12-17		 -8.04 36.32
As of Thursday, December 18th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

301.69 +9.51 +3.25 4,479,122
KO

The Coca-Cola Company

70.36 -0.31 -0.44 15,407,978
PFE

Pfizer Inc.

25.04 0.00 0.00 46,689,114
VZ

Verizon Communications Inc.

40.41 -0.47 -1.15 18,536,153
VIX

CBOE Volatility Index

16.87 -0.82 -4.64
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

47,951.85 +65.88 +0.14 521,439,626
DJTA

Dow Jones Transportation Average

17,516.78 +145.36 +0.84 127,118,714
SPX

S&P 500 Index

6,774.76 +53.33 +0.79
OEX

S&P 100 Index

3,388.17 +29.42 +0.88
NDX

NASDAQ 100 Index

25,019.37 +371.76 +1.51
NYA

NYSE Composite Index

21,807.87 +51.75 +0.24
XAX

NYSE AMEX Composite Index

6,755.84 -26.45 -0.39
RUI

RUSSELL 1000 Index

3,697.84 +28.46 +0.78
RUT

Russell 2000 Index

2,507.87 +15.57 +0.62
RUA

Russell 3000 Index

3,849.71 +29.37 +0.77
VIX

CBOE Volatility Index

16.87 -0.82 -4.64
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.23 -0.32 -1.36
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.71 -0.46 -2.07
VIX3M

CBOE S&P 500 3-Month Volatility Index

19.59 -0.54 -2.68
VOLNDX

DWS NASDAQ 100 Volatility Target Index

11,728.95 +132.66 +1.14
 
Recent
Ticker Last Chg %Chg Volume
KGS

Kodiak Gas Services Inc.

35.80 +0.05 +0.14 1,757,870