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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	37.5	37.83	37.83	37.9	36.03	94,908
February 19, 2026	37.56	37.55	37.55	37.85	37.14	67,017
February 18, 2026	37.35	37.52	37.52	38.37	37.01	44,153
February 17, 2026	37.23	37.25	37.14	37.7	36.45	73,640
February 13, 2026	36.51	37.11	37	37.55	36.13	75,342
February 12, 2026	37.19	36.39	36.39	37.23	35.51	126,541
February 11, 2026	37	37	37	37.2	36.24	81,506
February 10, 2026	36.55	36.37	36.37	37.1	36.02	68,703
February 09, 2026	36.55	36.57	36.57	36.86	36.44	67,700
February 06, 2026	34.99	36.48	36.48	36.73	34.99	265,338
February 05, 2026	34.32	34.77	34.77	35.22	33.81	119,400
February 04, 2026	35.37	34.56	34.56	35.69	33.92	98,281
February 03, 2026	34.74	35.01	35.01	35.12	34	126,283
February 02, 2026	34.12	34.47	34.47	34.74	33.59	132,500
January 30, 2026	34	34.64	34.64	34.78	33.69	172,800
January 29, 2026	34.04	34.52	34.52	34.87	33.45	169,043
January 28, 2026	35.44	33.37	33.34	35.44	32.75	172,274
January 27, 2026	34.77	35.39	35.39	35.57	34.49	96,028
January 26, 2026	35.32	34.72	34.72	35.32	34.5	134,108
January 23, 2026	34.92	34.9	34.9	35.35	34.21	248,200
January 22, 2026	34.58	34.62	34.62	34.89	33.62	277,760
January 21, 2026	34.49	34.63	34.63	34.99	34.31	427,826
January 20, 2026	33.44	33.99	33.99	34.29	33.44	163,800
January 16, 2026	34.48	33.64	33.64	34.66	33.61	117,612
January 15, 2026	33.83	34.2	34.2	34.43	33.31	201,300
January 14, 2026	34.31	34	34	34.64	33.68	175,127
January 13, 2026	34.25	34.18	34.18	34.88	33.96	219,537
January 12, 2026	34.34	34.25	34.25	34.91	33.97	103,634
January 09, 2026	34.83	34.39	34.39	35.12	34.07	69,500
January 08, 2026	34.56	34.89	34.89	34.89	34.14	71,334
January 07, 2026	34.63	34.41	34.41	35	34.02	96,600
January 06, 2026	34.59	34.81	34.81	35.01	34.34	191,135
January 05, 2026	35	34.79	34.79	35	34.35	278,136
January 02, 2026	33.66	34.39	34.39	34.55	33.24	80,502
December 31, 2025	34.26	33.65	33.65	34.35	33.47	163,400
December 30, 2025	33.93	33.99	33.99	34.57	33.75	116,916
December 29, 2025	33.6	33.74	33.74	34.06	32.36	95,721
December 26, 2025	34.02	33.35	33.35	34.02	33.22	55,000
December 24, 2025	33.42	34.01	34.01	34.37	33.22	60,300
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

Natural Gas Services Group, Inc. (NGS) NYSE