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

Last Price32.38

Change+0.40 (1.25%)

NYSE · Last Trade: Sep 30th, 8:59 PM EDT

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

Date Range:

2026-07-01 - 2026-10-01

Date	Open	High	Low	Close	Volume	Adjusted Close
9/30/2026	31.98	32.45	31.56	32.38	147,829	32.38
9/29/2026	32.38	32.61	31.58	31.98	130,233	31.98
9/28/2026	33.16	33.17	32.46	32.75	78,696	32.75
9/25/2026	33.12	33.80	32.73	32.80	117,250	32.80
9/24/2026	33.48	33.48	32.70	33.30	74,001	33.30
9/23/2026	33.54	34.32	32.91	33.18	94,064	33.18
9/22/2026	34.31	34.78	33.30	33.30	134,141	33.30
9/21/2026	35.23	35.48	34.31	34.65	117,698	34.65
9/18/2026	35.72	36.08	35.36	35.37	236,202	35.37
9/17/2026	36.06	36.60	35.76	35.85	72,703	35.85
9/16/2026	36.05	36.64	35.54	36.15	72,042	36.15
9/15/2026	35.95	36.60	35.64	36.16	129,535	36.16
9/14/2026	37.31	37.31	35.54	35.60	146,229	35.60
9/11/2026	36.84	38.00	36.62	37.87	132,857	37.87
9/10/2026	38.35	38.56	36.83	36.84	127,762	36.84
9/09/2026	37.15	38.28	36.63	38.08	158,242	38.08
9/08/2026	36.69	37.48	36.59	36.93	133,854	36.93
9/04/2026	35.59	36.46	35.41	36.33	122,703	36.33
9/03/2026	35.30	36.31	35.30	35.67	69,758	35.67
9/02/2026	35.04	35.59	34.27	35.30	114,866	35.30
9/01/2026	35.27	35.44	34.85	35.27	88,578	35.27
8/31/2026	35.26	35.33	34.65	35.20	79,719	35.20
8/28/2026	35.23	35.70	34.56	34.69	74,643	34.69
8/27/2026	34.67	35.50	34.30	35.40	77,751	35.40
8/26/2026	34.23	34.99	34.05	34.74	77,137	34.74
8/25/2026	34.50	35.38	34.25	34.37	77,444	34.37
8/24/2026	35.45	35.45	34.53	34.77	131,054	34.77
8/21/2026	35.64	36.04	34.98	35.49	213,261	35.49
8/20/2026	35.46	35.87	35.14	35.52	153,212	35.52
8/19/2026	37.45	37.73	34.70	35.22	261,742	35.22
8/18/2026	38.66	38.66	37.26	37.59	115,649	37.59
8/17/2026	37.70	38.66	37.57	38.26	128,199	38.26
8/14/2026	36.72	38.00	36.52	37.97	152,575	37.97
8/13/2026	36.50	37.52	36.26	36.74	147,905	36.74
8/12/2026	36.57	37.41	36.05	36.72	186,296	36.72
8/11/2026	37.25	37.67	34.63	36.78	154,815	36.78
8/10/2026	37.29	37.76	36.81	36.97	88,046	36.97
8/07/2026	36.21	37.16	35.53	37.01	81,469	37.01
8/06/2026	37.28	37.49	36.23	36.40	85,082	36.40
8/05/2026	37.50	37.72	35.98	36.68	110,057	36.68
8/04/2026	36.37	37.41	36.25	37.23	86,277	37.23
8/03/2026	35.99	36.85	35.80	36.37	76,533	36.37
7/31/2026	35.88	36.90	35.40	36.64	127,828	36.64
7/30/2026	35.75	36.49	35.39	35.89	170,399	35.89
7/29/2026	36.47	37.64	35.23	35.53	128,918	35.53
7/28/2026	36.12	37.08	34.68	35.76	172,395	35.76
7/27/2026	36.59	37.67	35.85	36.40	162,745	36.40
7/24/2026	39.30	40.00	35.85	36.47	174,471	36.47
7/23/2026	40.01	40.62	37.97	38.87	131,325	38.87
7/22/2026	39.54	40.15	38.38	39.55	139,417	39.55
7/21/2026	38.48	39.63	38.00	39.46	98,412	39.46
7/20/2026	38.39	39.81	38.01	38.03	105,263	38.03
7/17/2026	39.26	39.83	38.05	38.77	92,532	38.77
7/16/2026	40.92	41.30	39.31	39.61	98,944	39.61
7/15/2026	41.29	42.27	40.14	41.11	158,983	41.11
7/14/2026	40.82	42.29	40.62	41.30	169,783	41.30
7/13/2026	40.95	41.65	40.28	40.57	90,850	40.57
7/10/2026	40.39	41.52	39.62	40.53	85,603	40.53
7/09/2026	41.10	41.17	39.70	40.05	92,142	40.05
7/08/2026	38.87	41.13	38.62	40.71	105,333	40.71
7/07/2026	37.71	38.91	37.01	38.76	153,990	38.76
7/06/2026	39.39	40.58	37.45	37.49	101,152	37.49
7/02/2026	40.82	41.84	38.83	39.46	104,304	39.46
7/01/2026	43.14	43.14	40.68	40.93	135,293	40.93