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

Last Price37.25

Change+0.00 (0.00%)

NYSE · Last Trade: Feb 18th, 4:55 AM EST

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

Date Range:

2025-11-18 - 2026-02-18

Date	Open	High	Low	Close	Volume	Adjusted Close
2/17/2026	37.23	37.70	36.45	37.25	73,640	37.25
2/13/2026	36.51	37.55	36.13	37.11	75,342	37.11
2/12/2026	37.19	37.23	35.51	36.39	126,556	36.39
2/11/2026	37.00	37.20	36.24	37.00	87,285	37.00
2/10/2026	36.55	37.10	36.02	36.37	68,703	36.37
2/09/2026	36.55	36.86	36.44	36.57	67,686	36.57
2/06/2026	34.99	36.73	34.99	36.48	265,338	36.48
2/05/2026	34.32	35.22	33.81	34.77	119,397	34.77
2/04/2026	35.37	35.69	33.92	34.56	98,230	34.56
2/03/2026	34.74	35.12	34.00	35.07	224,753	35.07
2/02/2026	34.12	34.74	33.59	34.47	132,451	34.47
1/30/2026	34.00	34.78	33.69	34.64	172,763	34.64
1/29/2026	34.04	34.87	33.45	34.52	169,043	34.52
1/28/2026	35.44	35.44	32.75	33.37	220,855	33.37
1/27/2026	34.77	35.57	34.49	35.39	112,723	35.39
1/26/2026	35.32	35.32	34.50	34.72	134,108	34.72
1/23/2026	34.92	35.35	34.21	34.90	248,159	34.90
1/22/2026	34.58	34.89	33.62	34.62	277,750	34.62
1/21/2026	34.49	34.99	34.30	34.63	427,826	34.63
1/20/2026	33.44	34.29	33.44	33.99	163,758	33.99
1/16/2026	34.48	34.66	33.61	33.64	117,612	33.64
1/15/2026	33.83	34.43	33.31	34.20	201,290	34.20
1/14/2026	34.31	34.64	33.68	34.00	175,140	34.00
1/13/2026	34.25	34.88	33.96	34.18	219,537	34.18
1/12/2026	34.34	34.91	33.97	34.25	103,634	34.25
1/09/2026	34.83	35.12	34.07	34.39	69,485	34.39
1/08/2026	34.56	34.89	34.13	34.89	71,334	34.89
1/07/2026	34.63	35.00	34.02	34.41	96,586	34.41
1/06/2026	34.59	35.01	34.34	34.81	191,130	34.81
1/05/2026	35.00	35.00	34.34	34.79	277,931	34.79
1/02/2026	33.66	34.55	33.23	34.39	80,502	34.39
12/31/2025	34.26	34.35	33.47	33.65	163,353	33.65
12/30/2025	33.93	34.57	33.75	33.99	116,916	33.99
12/29/2025	33.60	34.06	32.36	33.74	95,705	33.74
12/26/2025	34.02	34.02	33.22	33.35	54,994	33.35
12/24/2025	33.42	34.37	33.22	34.01	60,260	34.01
12/23/2025	32.69	33.31	32.52	33.12	26,615	33.12
12/22/2025	32.39	33.14	32.39	32.68	43,805	32.68
12/19/2025	31.80	32.71	31.80	32.48	99,088	32.48
12/18/2025	32.25	32.63	31.51	31.78	142,141	31.78
12/17/2025	32.45	33.15	31.80	32.40	57,611	32.40
12/16/2025	33.04	33.10	31.70	32.48	97,983	32.48
12/15/2025	33.51	33.72	32.96	33.34	47,124	33.34
12/12/2025	33.70	33.70	32.74	33.44	85,042	33.44
12/11/2025	33.39	33.73	32.50	33.49	87,638	33.49
12/10/2025	33.00	33.82	32.39	33.40	255,504	33.40
12/09/2025	31.63	33.26	31.63	32.96	117,440	32.96
12/08/2025	31.96	32.59	31.78	31.80	45,008	31.80
12/05/2025	32.45	32.93	32.02	32.18	57,460	32.18
12/04/2025	31.60	32.47	31.60	32.29	118,037	32.29
12/03/2025	30.98	31.73	30.89	31.73	98,701	31.73
12/02/2025	31.35	31.35	30.54	30.67	61,728	30.67
12/01/2025	30.96	32.05	30.96	31.44	86,535	31.44
11/28/2025	31.20	31.55	30.86	30.97	37,773	30.97
11/26/2025	31.26	31.58	30.94	31.24	58,569	31.24
11/25/2025	30.97	31.38	30.46	31.21	48,408	31.21
11/24/2025	30.19	31.07	30.10	30.87	71,739	30.87
11/21/2025	30.18	30.52	29.75	30.04	100,397	30.04
11/20/2025	31.36	32.03	30.41	30.50	198,305	30.50
11/19/2025	29.78	31.47	29.16	30.99	216,326	30.88
11/18/2025	30.20	30.49	29.15	30.00	61,866	29.89