Natural Gas Services Group, Inc. - NGS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 23, 2025	32.69	33.12	33.12	33.31	32.52	26,630
December 22, 2025	32.39	32.68	32.68	33.14	32.39	43,805
December 19, 2025	31.8	32.48	32.48	32.71	31.8	99,100
December 18, 2025	32.25	31.78	31.78	32.63	31.51	142,141
December 17, 2025	32.45	32.4	32.4	33.15	31.8	57,711
December 16, 2025	33.04	32.48	32.48	33.1	31.7	98,000
December 15, 2025	33.51	33.34	33.34	33.72	32.96	47,124
December 12, 2025	33.7	33.44	33.44	33.7	32.74	85,042
December 11, 2025	33.39	33.49	33.49	33.73	32.5	87,641
December 10, 2025	33	33.4	33.4	33.82	32.39	255,504
December 09, 2025	31.63	32.96	32.96	33.26	31.63	117,455
December 08, 2025	31.96	31.8	31.8	32.6	31.78	45,008
December 05, 2025	32.45	32.18	32.18	32.93	32.02	57,500
December 04, 2025	31.6	32.25	32.25	32.47	31.6	100,370
December 03, 2025	30.98	31.73	31.73	31.73	30.89	78,429
December 02, 2025	31.35	30.67	30.67	31.35	30.54	61,729
December 01, 2025	30.96	31.44	31.44	32.05	30.96	86,640
November 28, 2025	31.2	30.97	30.97	31.55	30.86	37,800
November 26, 2025	31.26	31.24	31.24	31.58	30.94	58,569
November 25, 2025	30.97	31.21	31.21	31.38	30.46	48,410
November 24, 2025	30.19	30.87	30.87	31.07	30.1	71,739
November 21, 2025	30.18	30.04	30.04	30.53	29.75	100,400
November 20, 2025	31.36	30.5	30.5	32.03	30.41	198,305
November 19, 2025	29.78	30.99	30.88	31.47	29.16	216,343
November 18, 2025	30.2	30	30	30.49	29.15	51,980
November 17, 2025	29.64	30.2	30.2	31.24	29.52	144,534
November 14, 2025	29.35	29.56	29.56	29.73	28.99	47,000
November 13, 2025	29.93	29.58	29.58	29.93	28.97	63,700
November 12, 2025	29.14	29.7	29.7	30.65	28.2	106,900
November 11, 2025	30.41	28.19	28.19	30.73	27.22	104,200
November 10, 2025	29.5	30.37	30.37	30.48	28.73	132,304
November 07, 2025	29	29.21	29.21	29.53	28.65	115,235
November 06, 2025	28.05	28.86	28.86	29	27.98	72,600
November 05, 2025	27.85	28.17	28.17	28.28	27.84	32,700
November 04, 2025	27.77	28	28	28.39	27.77	26,695
November 03, 2025	27.68	28.1	28.1	28.37	27.52	56,223
October 31, 2025	27.95	27.84	27.84	27.95	27.53	28,600
October 30, 2025	27.55	27.88	27.88	28.09	27.14	68,000
October 29, 2025	27.28	27.54	27.54	27.82	27.05	48,900
October 28, 2025	27.6	27.42	27.42	27.72	27.07	52,741
October 27, 2025	28.14	27.67	27.67	28.14	27.53	35,407
October 24, 2025	28.15	27.71	27.71	28.5	27.55	46,227
October 23, 2025	28	28	28	28.62	27.91	39,907
October 22, 2025	27.51	27.62	27.62	27.86	27.14	40,800
October 21, 2025	27.46	27.25	27.25	27.77	26.73	49,400
October 20, 2025	26.06	27.22	27.22	27.35	26.05	49,535
October 17, 2025	26.03	25.85	25.85	26.24	25.72	35,661
October 16, 2025	26.37	26.09	26.09	26.63	25.71	47,400
October 15, 2025	26.26	26.42	26.42	26.76	25.73	31,800
October 14, 2025	25.8	26.24	26.24	26.55	25.8	41,036
October 13, 2025	25.97	26.18	26.18	26.32	25.53	38,765
October 10, 2025	26.98	25.68	25.68	27	25.54	66,145
October 09, 2025	27.62	27.1	27.1	27.83	26.88	38,918
October 08, 2025	27.4	27.74	27.74	27.88	27.04	41,400
October 07, 2025	27.11	27.2	27.2	27.24	26.57	41,821
October 06, 2025	27.13	27.18	27.18	27.36	26.75	38,522
October 03, 2025	27.08	27.09	27.09	27.52	26.55	78,300
October 02, 2025	28.08	26.74	26.74	28.08	26.5	63,600
October 01, 2025	27.71	28.08	28.08	28.44	27.65	46,400
September 30, 2025	28.11	27.99	27.99	28.14	27.61	165,400

Natural Gas Services Group, Inc. (NGS) NYSE