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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
July 11, 2025	24.41	24.4	24.4	24.55	24.23	35,935
July 10, 2025	24.58	24.7	24.7	24.83	24.38	38,700
July 09, 2025	25.28	24.63	24.63	25.28	24.59	41,779
July 08, 2025	24.67	25.14	25.14	25.46	24.55	65,400
July 07, 2025	25.04	24.58	24.58	25.44	24.41	67,524
July 03, 2025	25.61	25.51	25.51	25.9	24.93	50,400
July 02, 2025	25.89	25.7	25.7	25.89	25.21	47,420
July 01, 2025	25.8	25.68	25.68	26.25	25.13	58,301
June 30, 2025	27	25.81	25.81	27	25.68	94,100
June 27, 2025	26.99	26.9	26.9	26.99	26.2	158,456
June 26, 2025	26.01	26.47	26.47	26.54	25.46	41,629
June 25, 2025	26.95	25.82	25.82	27.05	25.4	116,053
June 24, 2025	25.35	26.5	26.5	26.62	24.84	80,819
June 23, 2025	27.1	25.98	25.98	27.32	25.85	80,500
June 20, 2025	27.72	26.93	26.93	27.84	26.69	99,702
June 18, 2025	26.7	27.4	27.4	27.59	26.27	160,700
June 17, 2025	26.18	26.66	26.66	26.92	26.18	84,192
June 16, 2025	25.71	26.31	26.31	26.42	25.71	64,128
June 13, 2025	25.67	25.61	25.61	26.02	25.36	76,005
June 12, 2025	24.89	25.59	25.59	25.75	24.75	72,333
June 11, 2025	25.16	25.19	25.19	25.41	24.9	155,039
June 10, 2025	25.19	25.09	25.09	25.73	25.02	58,420
June 09, 2025	25.25	24.91	24.91	25.49	24.86	48,500
June 06, 2025	24.69	25.19	25.19	25.63	24.69	73,810
June 05, 2025	24.65	24.69	24.69	25.12	24.46	69,010
June 04, 2025	24.76	24.51	24.51	25.18	24.28	55,000
June 03, 2025	23.99	24.76	24.76	25.19	23.99	76,735
June 02, 2025	24.64	23.99	23.99	24.92	23.93	92,200
May 30, 2025	24.42	23.97	23.97	24.43	23.55	55,100
May 29, 2025	24.36	24.47	24.47	24.59	24.04	58,800
May 28, 2025	24.68	24.27	24.27	24.77	24.21	53,000
May 27, 2025	24.39	24.46	24.46	24.67	24.16	68,800
May 23, 2025	23.46	24.17	24.17	24.3	23.42	56,102
May 22, 2025	23.94	24.05	24.05	24.38	23.24	54,035
May 21, 2025	25.35	24.01	24.01	25.52	23.99	93,772
May 20, 2025	25.31	25.44	25.44	25.92	24.92	94,010
May 19, 2025	24.53	24.95	24.95	25.03	24.25	56,340
May 16, 2025	25.06	24.87	24.87	25.6	24.61	65,370
May 15, 2025	24.74	25.08	25.08	25.27	24.28	145,908
May 14, 2025	25.86	25.11	25.11	26.5	24.7	76,844
May 13, 2025	23.27	25.57	25.57	26.2	22.05	106,767
May 12, 2025	21.24	21.59	21.59	22.5	21.23	86,534
May 09, 2025	20.4	20.46	20.46	20.56	20.11	43,364
May 08, 2025	19.46	20.11	20.11	20.34	19.11	46,931
May 07, 2025	19.07	19.26	19.26	19.73	19.07	51,200
May 06, 2025	19.18	18.96	18.96	19.51	18.86	55,228
May 05, 2025	19.03	19.22	19.22	19.68	18.82	78,000
May 02, 2025	18.66	19.06	19.06	19.09	18.41	35,169
May 01, 2025	17.89	18.34	18.34	19.15	17.89	127,900
April 30, 2025	18.35	17.97	17.97	18.35	17.63	54,716
April 29, 2025	19.28	18.67	18.67	19.7	18.53	122,200
April 28, 2025	19.47	19.3	19.3	20.37	19.01	62,620
April 25, 2025	18.53	19.52	19.52	19.54	18.49	48,119
April 24, 2025	18.48	19.01	18.97	19.16	18.47	63,267
April 23, 2025	18.85	18.28	18.28	19.58	18.1	78,100
April 22, 2025	18.4	18.52	18.52	18.77	17.98	59,300
April 21, 2025	19.25	18.08	18.08	19.45	18	70,923
April 17, 2025	19.55	19.49	19.4	19.91	19.35	59,928
April 16, 2025	18.97	19.4	19.4	19.54	18.94	50,724
April 15, 2025	18.39	18.71	18.71	19.02	18.29	72,310

Natural Gas Services Group, Inc. (NGS) NYSE