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

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

Date Range:

2025-09-04 - 2025-12-04

Date	Open	High	Low	Close	Volume	Adjusted Close
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
11/17/2025	29.64	31.23	29.52	30.20	144,534	30.09
11/14/2025	29.35	29.73	28.99	29.56	46,980	29.46
11/13/2025	29.93	29.93	28.97	29.58	63,725	29.48
11/12/2025	29.14	30.65	28.20	29.70	106,867	29.59
11/11/2025	30.41	30.73	27.22	28.19	104,247	28.09
11/10/2025	29.50	30.48	28.73	30.37	132,258	30.26
11/07/2025	29.00	29.52	28.65	29.21	115,235	29.11
11/06/2025	28.05	29.00	27.98	28.86	72,556	28.76
11/05/2025	27.85	28.28	27.84	28.17	32,693	28.07
11/04/2025	27.77	28.39	27.77	28.00	39,420	27.90
11/03/2025	27.68	28.37	27.52	28.10	56,223	28.00
10/31/2025	27.95	27.95	27.52	27.84	28,595	27.74
10/30/2025	27.55	28.09	27.14	27.88	67,986	27.78
10/29/2025	27.28	27.82	27.05	27.54	48,867	27.44
10/28/2025	27.60	27.71	27.07	27.42	57,255	27.32
10/27/2025	28.14	28.14	27.53	27.67	35,407	27.57
10/24/2025	28.15	28.50	27.55	27.71	46,227	27.61
10/23/2025	28.00	28.62	27.91	28.00	39,906	27.90
10/22/2025	27.51	27.86	27.14	27.62	40,750	27.52
10/21/2025	27.46	27.77	26.73	27.25	49,350	27.15
10/20/2025	26.06	27.35	26.05	27.22	49,535	27.12
10/17/2025	26.03	26.24	25.72	25.85	35,661	25.76
10/16/2025	26.37	26.63	25.71	26.09	47,387	26.00
10/15/2025	26.26	26.76	25.73	26.42	31,755	26.33
10/14/2025	25.80	26.55	25.80	26.24	41,036	26.15
10/13/2025	25.97	26.32	25.53	26.18	38,560	26.09
10/10/2025	26.98	27.00	25.54	25.68	66,145	25.59
10/09/2025	27.62	27.82	26.88	27.10	38,918	27.00
10/08/2025	27.40	27.88	27.04	27.74	41,363	27.64
10/07/2025	27.11	27.24	26.57	27.20	41,821	27.10
10/06/2025	27.13	27.36	26.75	27.18	38,522	27.08
10/03/2025	27.08	27.52	26.55	27.09	78,264	26.99
10/02/2025	28.08	28.08	26.50	26.74	63,563	26.65
10/01/2025	27.71	28.44	27.65	28.08	46,361	27.98
9/30/2025	28.11	28.14	27.61	27.99	165,394	27.89
9/29/2025	28.78	28.84	28.06	28.43	69,088	28.33
9/26/2025	28.50	28.92	28.25	28.78	60,018	28.68
9/25/2025	28.17	28.50	27.98	28.42	48,727	28.32
9/24/2025	28.05	28.50	27.94	28.21	70,982	28.11
9/23/2025	27.43	28.40	27.32	28.25	97,789	28.15
9/22/2025	27.00	27.45	26.55	27.31	47,169	27.21
9/19/2025	27.32	27.50	26.64	27.06	151,460	26.96
9/18/2025	27.06	27.50	26.90	27.34	67,390	27.24
9/17/2025	27.14	27.64	26.66	26.79	46,453	26.69
9/16/2025	27.04	27.50	26.82	27.24	32,206	27.14
9/15/2025	26.87	27.46	26.51	27.07	53,216	26.97
9/12/2025	26.60	26.81	26.25	26.68	58,400	26.59
9/11/2025	26.44	26.75	26.43	26.59	36,626	26.50
9/10/2025	26.34	26.74	25.95	26.56	36,957	26.47
9/09/2025	26.42	26.89	26.25	26.40	39,509	26.31
9/08/2025	26.59	26.77	25.93	25.99	55,590	25.90
9/05/2025	26.97	26.97	26.39	26.50	45,560	26.41
9/04/2025	26.39	27.14	26.14	27.10	61,633	27.00