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

Last Price42.10

Change+0.34 (0.81%)

NYSE· Last Trade: Jun 21st, 10:29 AM EDT

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

Date Range:

2026-03-21 - 2026-06-21

Date	Open	High	Low	Close	Volume	Adjusted Close
6/18/2026	41.57	42.25	40.91	42.10	208,679	42.10
6/17/2026	41.33	42.42	41.33	41.76	90,864	41.76
6/16/2026	41.62	42.97	41.00	41.31	96,598	41.31
6/15/2026	41.96	42.83	41.06	41.73	83,411	41.73
6/12/2026	42.23	43.85	41.95	42.37	99,635	42.37
6/10/2026	40.77	41.90	40.77	41.54	104,633	41.54
6/09/2026	42.88	42.88	40.28	40.57	83,915	40.57
6/08/2026	40.30	42.00	40.19	41.11	60,954	41.11
6/05/2026	41.36	41.36	39.52	39.87	64,086	39.87
6/04/2026	40.15	41.52	40.08	41.36	63,325	41.36
6/03/2026	40.97	41.51	40.41	40.52	87,515	40.52
6/02/2026	39.12	40.97	38.64	40.91	117,955	40.91
6/01/2026	40.08	40.08	39.19	39.45	132,143	39.45
5/29/2026	41.25	41.42	38.90	39.30	150,633	39.30
5/28/2026	41.05	41.95	40.21	41.25	137,807	41.25
5/27/2026	42.31	42.31	40.72	40.91	102,842	40.91
5/26/2026	42.54	44.00	42.09	42.82	176,621	42.82
5/22/2026	42.18	42.88	41.79	42.51	98,864	42.51
5/21/2026	42.55	42.60	41.75	42.36	74,313	42.36
5/20/2026	43.25	43.77	42.25	42.42	96,202	42.42
5/19/2026	43.72	43.99	42.58	43.39	90,479	43.24
5/18/2026	42.50	44.12	42.50	43.73	147,970	43.58
5/15/2026	42.20	43.09	41.78	42.40	189,676	42.25
5/14/2026	41.91	42.41	41.00	42.09	127,226	41.94
5/13/2026	42.73	42.73	40.72	41.80	132,810	41.66
5/12/2026	41.44	43.27	40.00	42.50	220,909	42.35
5/11/2026	39.29	40.99	39.29	40.14	75,948	40.00
5/08/2026	39.43	39.92	38.71	38.75	52,140	38.62
5/07/2026	39.90	40.39	38.51	39.58	61,110	39.44
5/06/2026	40.79	40.84	39.39	40.32	58,453	40.18
5/05/2026	40.97	41.46	40.60	41.06	66,407	40.92
5/04/2026	41.31	41.33	39.99	40.80	65,200	40.66
5/01/2026	40.51	41.29	39.54	41.29	71,321	41.15
4/30/2026	40.45	41.51	40.45	40.69	76,584	40.55
4/29/2026	39.72	40.98	39.57	40.86	103,419	40.72
4/28/2026	39.38	39.77	38.41	39.70	161,039	39.56
4/27/2026	39.64	40.20	39.35	39.81	74,059	39.67
4/24/2026	38.16	39.86	38.10	39.67	91,458	39.53
4/23/2026	38.35	39.00	38.35	38.40	65,745	38.27
4/22/2026	37.64	38.69	37.64	38.10	52,113	37.97
4/21/2026	36.98	37.82	36.98	37.30	68,880	37.17
4/20/2026	38.06	38.20	36.46	36.56	141,807	36.43
4/17/2026	38.01	38.45	37.28	38.10	81,486	37.97
4/16/2026	38.56	38.84	38.26	38.52	61,442	38.39
4/15/2026	38.37	39.10	37.54	38.75	48,369	38.62
4/14/2026	38.68	39.00	37.70	38.69	103,906	38.56
4/13/2026	38.57	39.46	38.34	39.04	81,736	38.91
4/10/2026	37.99	38.65	37.09	38.44	74,544	38.31
4/09/2026	37.98	38.76	37.98	38.22	79,892	38.09
4/08/2026	38.65	38.65	36.50	38.21	93,765	38.08
4/07/2026	37.84	38.84	37.70	38.49	55,842	38.36
4/06/2026	38.30	38.30	37.09	37.83	67,907	37.70
4/02/2026	37.29	38.84	37.29	38.22	75,167	38.09
4/01/2026	37.50	37.99	36.77	37.39	90,718	37.26
3/31/2026	38.34	39.38	37.66	37.74	100,637	37.61
3/30/2026	39.98	40.25	37.64	38.20	103,029	38.07
3/27/2026	39.69	40.19	39.40	39.81	68,030	39.67
3/26/2026	39.52	40.01	39.28	39.64	66,203	39.50
3/25/2026	39.30	40.20	39.03	39.82	91,945	39.68
3/24/2026	39.57	40.59	39.16	39.66	104,077	39.52
3/23/2026	39.13	40.19	37.93	39.44	112,468	39.30