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

Last Price41.29

Change+0.60 (1.47%)

NYSE · Last Trade: May 2nd, 12:22 AM EDT

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

Date Range:

2026-02-02 - 2026-05-02

Date	Open	High	Low	Close	Volume	Adjusted Close
5/01/2026	40.51	41.29	39.54	41.29	71,321	41.29
4/30/2026	40.45	41.51	40.45	40.69	76,584	40.69
4/29/2026	39.72	40.98	39.57	40.86	103,419	40.86
4/28/2026	39.38	39.77	38.41	39.70	161,039	39.70
4/27/2026	39.64	40.20	39.35	39.81	74,059	39.81
4/24/2026	38.16	39.86	38.10	39.67	91,458	39.67
4/23/2026	38.35	39.00	38.35	38.40	65,745	38.40
4/22/2026	37.64	38.69	37.64	38.10	52,113	38.10
4/21/2026	36.98	37.82	36.98	37.30	68,880	37.30
4/20/2026	38.06	38.20	36.46	36.56	141,807	36.56
4/17/2026	38.01	38.45	37.28	38.10	81,486	38.10
4/16/2026	38.56	38.84	38.26	38.52	61,442	38.52
4/15/2026	38.37	39.10	37.54	38.75	48,369	38.75
4/14/2026	38.68	39.00	37.70	38.69	103,906	38.69
4/13/2026	38.57	39.46	38.34	39.04	81,736	39.04
4/10/2026	37.99	38.65	37.09	38.44	74,544	38.44
4/09/2026	37.98	38.76	37.98	38.22	79,892	38.22
4/08/2026	38.65	38.65	36.50	38.21	93,765	38.21
4/07/2026	37.84	38.84	37.70	38.49	55,842	38.49
4/06/2026	38.30	38.30	37.09	37.83	67,907	37.83
4/02/2026	37.29	38.84	37.29	38.22	75,167	38.22
4/01/2026	37.50	37.99	36.77	37.39	90,718	37.39
3/31/2026	38.34	39.38	37.66	37.74	100,637	37.74
3/30/2026	39.98	40.25	37.64	38.20	103,029	38.20
3/27/2026	39.69	40.19	39.40	39.81	68,030	39.81
3/26/2026	39.52	40.01	39.28	39.64	66,203	39.64
3/25/2026	39.30	40.20	39.03	39.82	91,945	39.82
3/24/2026	39.57	40.59	39.16	39.66	104,077	39.66
3/23/2026	39.13	40.19	37.93	39.44	112,468	39.44
3/20/2026	39.64	40.73	38.88	39.06	248,782	39.06
3/19/2026	37.65	39.99	37.50	39.48	193,985	39.48
3/18/2026	37.18	37.96	36.07	37.33	136,556	37.33
3/17/2026	35.00	38.42	32.50	36.81	334,546	36.81
3/16/2026	35.89	37.67	35.29	36.60	138,810	36.60
3/13/2026	36.28	36.59	35.02	35.59	101,964	35.59
3/12/2026	37.73	38.45	35.95	36.17	117,700	36.17
3/11/2026	37.92	38.55	37.39	38.14	54,700	38.14
3/10/2026	38.15	38.88	37.45	38.34	76,381	38.34
3/09/2026	37.66	39.99	37.65	38.47	177,707	38.47
3/06/2026	37.35	37.87	36.34	37.80	165,260	37.80
3/05/2026	38.92	39.03	37.19	37.50	231,536	37.50
3/04/2026	38.62	39.39	38.26	39.00	73,866	39.00
3/03/2026	38.64	38.98	37.38	38.45	93,234	38.45
3/02/2026	38.50	39.18	38.11	38.75	116,796	38.75
2/27/2026	38.39	39.67	37.73	38.26	94,021	38.26
2/26/2026	38.16	38.64	38.01	38.40	80,964	38.40
2/25/2026	38.30	38.63	37.25	38.46	85,096	38.46
2/24/2026	37.95	38.07	37.24	38.03	60,211	38.03
2/23/2026	37.56	38.26	37.14	37.80	86,044	37.80
2/20/2026	37.50	37.90	36.03	37.83	94,908	37.83
2/19/2026	37.56	37.85	37.14	37.55	67,017	37.55
2/18/2026	37.35	38.37	37.01	37.52	52,791	37.52
2/17/2026	37.23	37.70	36.45	37.25	73,640	37.14
2/13/2026	36.51	37.55	36.13	37.11	75,342	37.00
2/12/2026	37.19	37.23	35.51	36.39	126,556	36.28
2/11/2026	37.00	37.20	36.24	37.00	87,285	36.89
2/10/2026	36.55	37.10	36.02	36.37	68,703	36.26
2/09/2026	36.55	36.86	36.44	36.57	67,686	36.46
2/06/2026	34.99	36.73	34.99	36.48	265,338	36.37
2/05/2026	34.32	35.22	33.81	34.77	119,397	34.67
2/04/2026	35.37	35.69	33.92	34.56	98,230	34.46
2/03/2026	34.74	35.12	34.00	35.07	224,753	34.97
2/02/2026	34.12	34.74	33.59	34.47	132,451	34.37