XNYS
Datos históricos de Kodiak Gas Services, Inc.
Kodiak Gas Services, Inc. · KGS
$53.47
▲ +0.00 (+0.00%)
Última operación · 12/10/2026, 0:26:01 UTC
- Variación en el periodo
- +57.03%
- Máximo
- US$77.68
- 20 de mayo de 2026
- Mínimo
- US$32.55
- 18 de noviembre de 2025
- Volumen medio diario
- 1.67 M
Del 13 de octubre de 2025 al 9 de octubre de 2026. Precios en dólares, ajustados por splits.
| Fecha | Apertura | Máximo | Mínimo | Cierre | Var. | Volumen |
|---|---|---|---|---|---|---|
| 9 oct 2026 | 54.37 | 54.80 | 53.38 | 53.47 | −0.19% | 833,527.136 |
| 8 oct 2026 | 54.76 | 55.03 | 53.16 | 53.57 | −1.96% | 1.94 M |
| 7 oct 2026 | 55.44 | 55.85 | 53.73 | 54.64 | −2.24% | 1.67 M |
| 6 oct 2026 | 53.81 | 56.21 | 52.92 | 55.89 | +4.35% | 1.61 M |
| 5 oct 2026 | 55.00 | 55.35 | 52.74 | 53.56 | −1.42% | 1.94 M |
| 2 oct 2026 | 53.91 | 56.05 | 53.76 | 54.33 | +1.44% | 1.36 M |
| 1 oct 2026 | 53.00 | 53.93 | 52.52 | 53.56 | +1.11% | 1.14 M |
| 30 sep 2026 | 51.87 | 53.42 | 51.03 | 52.97 | +2.36% | 1.5 M |
| 29 sep 2026 | 52.45 | 53.48 | 51.15 | 51.75 | −1.84% | 2.23 M |
| 28 sep 2026 | 53.62 | 53.64 | 51.92 | 52.72 | −0.36% | 2.1 M |
| 25 sep 2026 | 52.22 | 53.80 | 52.22 | 52.91 | +0.19% | 1.57 M |
| 24 sep 2026 | 53.38 | 53.80 | 51.55 | 52.81 | −0.92% | 1.67 M |
| 23 sep 2026 | 54.38 | 54.42 | 52.96 | 53.30 | −2.54% | 2.71 M |
| 22 sep 2026 | 55.70 | 57.60 | 54.30 | 54.69 | −2.76% | 1.93 M |
| 21 sep 2026 | 59.02 | 59.03 | 56.24 | 56.24 | −4.24% | 1.89 M |
| 18 sep 2026 | 58.38 | 59.98 | 58.14 | 58.73 | +0.77% | 3.98 M |
| 17 sep 2026 | 58.91 | 60.25 | 58.28 | 58.28 | −0.22% | 2.26 M |
| 16 sep 2026 | 58.00 | 60.29 | 57.71 | 58.41 | +1.23% | 2.15 M |
| 15 sep 2026 | 57.21 | 57.95 | 56.27 | 57.70 | +1.91% | 2.21 M |
| 14 sep 2026 | 61.27 | 61.85 | 56.37 | 56.62 | −11.32% | 3.25 M |
| 11 sep 2026 | 64.02 | 64.58 | 62.92 | 63.85 | +2.16% | 1.23 M |
| 10 sep 2026 | 64.01 | 64.30 | 62.40 | 62.50 | −2.42% | 1.47 M |
| 9 sep 2026 | 64.99 | 65.17 | 62.75 | 64.05 | −0.14% | 1.39 M |
| 8 sep 2026 | 63.31 | 64.73 | 62.94 | 64.14 | +2.48% | 1.75 M |
| 4 sep 2026 | 61.96 | 62.67 | 61.02 | 62.59 | +1.44% | 1.21 M |
| 3 sep 2026 | 60.86 | 62.90 | 60.48 | 61.70 | +0.44% | 1.67 M |
| 2 sep 2026 | 59.15 | 62.27 | 58.47 | 61.43 | +3.16% | 1.79 M |
| 1 sep 2026 | 58.62 | 60.55 | 57.33 | 59.55 | +1.33% | 1.67 M |
| 31 ago 2026 | 58.81 | 59.01 | 57.50 | 58.77 | +1.91% | 948,001.539 |
| 28 ago 2026 | 60.02 | 60.24 | 57.54 | 57.67 | −4.14% | 1.35 M |
Cotizaciones con retraso de hasta 15 minutos durante el horario de mercado. Fuentes: Massive y Financial Modeling Prep. Esta página tiene fines informativos y no constituye asesoría financiera.