Natural Gas Services Group, Inc. Common Stock (NGS)

Last Price34.89

Change+0.00 (0.00%)

NYSE · Last Trade: Jan 9th, 6:38 AM EST

Historical Prices For Natural Gas Services Group, Inc. Common Stock (NGS)

Date Range:

2025-10-09 - 2026-01-09

Date	Open	High	Low	Close	Volume	Adjusted Close
1/08/2026	34.56	34.89	34.13	34.89	71,334	34.89
1/07/2026	34.63	35.00	34.02	34.41	96,586	34.41
1/06/2026	34.59	35.01	34.34	34.81	191,130	34.81
1/05/2026	35.00	35.00	34.34	34.79	277,931	34.79
1/02/2026	33.66	34.55	33.23	34.39	80,502	34.39
12/31/2025	34.26	34.35	33.47	33.65	163,353	33.65
12/30/2025	33.93	34.57	33.75	33.99	116,916	33.99
12/29/2025	33.60	34.06	32.36	33.74	95,705	33.74
12/26/2025	34.02	34.02	33.22	33.35	54,994	33.35
12/24/2025	33.42	34.37	33.22	34.01	60,260	34.01
12/23/2025	32.69	33.31	32.52	33.12	26,615	33.12
12/22/2025	32.39	33.14	32.39	32.68	43,805	32.68
12/19/2025	31.80	32.71	31.80	32.48	99,088	32.48
12/18/2025	32.25	32.63	31.51	31.78	142,141	31.78
12/17/2025	32.45	33.15	31.80	32.40	57,611	32.40
12/16/2025	33.04	33.10	31.70	32.48	97,983	32.48
12/15/2025	33.51	33.72	32.96	33.34	47,124	33.34
12/12/2025	33.70	33.70	32.74	33.44	85,042	33.44
12/11/2025	33.39	33.73	32.50	33.49	87,638	33.49
12/10/2025	33.00	33.82	32.39	33.40	255,504	33.40
12/09/2025	31.63	33.26	31.63	32.96	117,440	32.96
12/08/2025	31.96	32.59	31.78	31.80	45,008	31.80
12/05/2025	32.45	32.93	32.02	32.18	57,460	32.18
12/04/2025	31.60	32.47	31.60	32.29	118,037	32.29
12/03/2025	30.98	31.73	30.89	31.73	98,701	31.73
12/02/2025	31.35	31.35	30.54	30.67	61,728	30.67
12/01/2025	30.96	32.05	30.96	31.44	86,535	31.44
11/28/2025	31.20	31.55	30.86	30.97	37,773	30.97
11/26/2025	31.26	31.58	30.94	31.24	58,569	31.24
11/25/2025	30.97	31.38	30.46	31.21	48,408	31.21
11/24/2025	30.19	31.07	30.10	30.87	71,739	30.87
11/21/2025	30.18	30.52	29.75	30.04	100,397	30.04
11/20/2025	31.36	32.03	30.41	30.50	198,305	30.50
11/19/2025	29.78	31.47	29.16	30.99	216,326	30.88
11/18/2025	30.20	30.49	29.15	30.00	61,866	29.89
11/17/2025	29.64	31.23	29.52	30.20	144,534	30.09
11/14/2025	29.35	29.73	28.99	29.56	46,980	29.46
11/13/2025	29.93	29.93	28.97	29.58	63,725	29.48
11/12/2025	29.14	30.65	28.20	29.70	106,867	29.59
11/11/2025	30.41	30.73	27.22	28.19	104,247	28.09
11/10/2025	29.50	30.48	28.73	30.37	132,258	30.26
11/07/2025	29.00	29.52	28.65	29.21	115,235	29.11
11/06/2025	28.05	29.00	27.98	28.86	72,556	28.76
11/05/2025	27.85	28.28	27.84	28.17	32,693	28.07
11/04/2025	27.77	28.39	27.77	28.00	39,420	27.90
11/03/2025	27.68	28.37	27.52	28.10	56,223	28.00
10/31/2025	27.95	27.95	27.52	27.84	28,595	27.74
10/30/2025	27.55	28.09	27.14	27.88	67,986	27.78
10/29/2025	27.28	27.82	27.05	27.54	48,867	27.44
10/28/2025	27.60	27.71	27.07	27.42	57,255	27.32
10/27/2025	28.14	28.14	27.53	27.67	35,407	27.57
10/24/2025	28.15	28.50	27.55	27.71	46,227	27.61
10/23/2025	28.00	28.62	27.91	28.00	39,906	27.90
10/22/2025	27.51	27.86	27.14	27.62	40,750	27.52
10/21/2025	27.46	27.77	26.73	27.25	49,350	27.15
10/20/2025	26.06	27.35	26.05	27.22	49,535	27.12
10/17/2025	26.03	26.24	25.72	25.85	35,661	25.76
10/16/2025	26.37	26.63	25.71	26.09	47,387	26.00
10/15/2025	26.26	26.76	25.73	26.42	31,755	26.33
10/14/2025	25.80	26.55	25.80	26.24	41,036	26.15
10/13/2025	25.97	26.32	25.53	26.18	38,560	26.09
10/10/2025	26.98	27.00	25.54	25.68	66,145	25.59
10/09/2025	27.62	27.82	26.88	27.10	38,918	27.00