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

Last Price39.06

Change-0.42 (-1.06%)

NYSE · Last Trade: Mar 22nd, 9:59 AM EDT

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

Date Range:

2025-12-22 - 2026-03-22

Date	Open	High	Low	Close	Volume	Adjusted Close
3/20/2026	39.64	40.73	38.88	39.06	248,782	39.06
3/19/2026	37.65	39.99	37.50	39.48	193,985	39.48
3/18/2026	37.18	37.96	36.07	37.33	136,556	37.33
3/17/2026	35.00	38.42	32.50	36.81	334,546	36.81
3/16/2026	35.89	37.67	35.29	36.60	138,810	36.60
3/13/2026	36.28	36.59	35.02	35.59	101,964	35.59
3/12/2026	37.73	38.45	35.95	36.17	117,700	36.17
3/11/2026	37.92	38.55	37.39	38.14	54,700	38.14
3/10/2026	38.15	38.88	37.45	38.34	76,381	38.34
3/09/2026	37.66	39.99	37.65	38.47	177,707	38.47
3/06/2026	37.35	37.87	36.34	37.80	165,260	37.80
3/05/2026	38.92	39.03	37.19	37.50	231,536	37.50
3/04/2026	38.62	39.39	38.26	39.00	73,866	39.00
3/03/2026	38.64	38.98	37.38	38.45	93,234	38.45
3/02/2026	38.50	39.18	38.11	38.75	116,796	38.75
2/27/2026	38.39	39.67	37.73	38.26	94,021	38.26
2/26/2026	38.16	38.64	38.01	38.40	80,964	38.40
2/25/2026	38.30	38.63	37.25	38.46	85,096	38.46
2/24/2026	37.95	38.07	37.24	38.03	60,211	38.03
2/23/2026	37.56	38.26	37.14	37.80	86,044	37.80
2/20/2026	37.50	37.90	36.03	37.83	94,908	37.83
2/19/2026	37.56	37.85	37.14	37.55	67,017	37.55
2/18/2026	37.35	38.37	37.01	37.52	52,791	37.52
2/17/2026	37.23	37.70	36.45	37.25	73,640	37.14
2/13/2026	36.51	37.55	36.13	37.11	75,342	37.00
2/12/2026	37.19	37.23	35.51	36.39	126,556	36.28
2/11/2026	37.00	37.20	36.24	37.00	87,285	36.89
2/10/2026	36.55	37.10	36.02	36.37	68,703	36.26
2/09/2026	36.55	36.86	36.44	36.57	67,686	36.46
2/06/2026	34.99	36.73	34.99	36.48	265,338	36.37
2/05/2026	34.32	35.22	33.81	34.77	119,397	34.67
2/04/2026	35.37	35.69	33.92	34.56	98,230	34.46
2/03/2026	34.74	35.12	34.00	35.07	224,753	34.97
2/02/2026	34.12	34.74	33.59	34.47	132,451	34.37
1/30/2026	34.00	34.78	33.69	34.64	172,763	34.54
1/29/2026	34.04	34.87	33.45	34.52	169,043	34.42
1/28/2026	35.44	35.44	32.75	33.37	220,855	33.27
1/27/2026	34.77	35.57	34.49	35.39	112,723	35.29
1/26/2026	35.32	35.32	34.50	34.72	134,108	34.62
1/23/2026	34.92	35.35	34.21	34.90	248,159	34.80
1/22/2026	34.58	34.89	33.62	34.62	277,750	34.52
1/21/2026	34.49	34.99	34.30	34.63	427,826	34.53
1/20/2026	33.44	34.29	33.44	33.99	163,758	33.89
1/16/2026	34.48	34.66	33.61	33.64	117,612	33.54
1/15/2026	33.83	34.43	33.31	34.20	201,290	34.10
1/14/2026	34.31	34.64	33.68	34.00	175,140	33.90
1/13/2026	34.25	34.88	33.96	34.18	219,537	34.08
1/12/2026	34.34	34.91	33.97	34.25	103,634	34.15
1/09/2026	34.83	35.12	34.07	34.39	69,485	34.29
1/08/2026	34.56	34.89	34.13	34.89	71,334	34.79
1/07/2026	34.63	35.00	34.02	34.41	96,586	34.31
1/06/2026	34.59	35.01	34.34	34.81	191,130	34.71
1/05/2026	35.00	35.00	34.34	34.79	277,931	34.69
1/02/2026	33.66	34.55	33.23	34.39	80,502	34.29
12/31/2025	34.26	34.35	33.47	33.65	163,353	33.55
12/30/2025	33.93	34.57	33.75	33.99	116,916	33.89
12/29/2025	33.60	34.06	32.36	33.74	95,705	33.64
12/26/2025	34.02	34.02	33.22	33.35	54,994	33.25
12/24/2025	33.42	34.37	33.22	34.01	60,260	33.91
12/23/2025	32.69	33.31	32.52	33.12	26,615	33.02
12/22/2025	32.39	33.14	32.39	32.68	43,805	32.58