Natural Gas Services Group, Inc.
NGSNYSEEnergy● Active
$41.58
+$1.71(+4.29%)
Market Cap$523840017
P/E Ratio—
52W High$44.12
52W Low$22.72
Natural Gas Services Group, Inc.（NGS）股票价格历史
关键价位里程碑、OHLCV 表、年度回报、同业与 What If。
ngs · 日线历史（复权）· FMP · 截至 2026年6月8日
5-Year High5Y
$44.12
May 18, 2026
-5.8% from here
5-Year Low5Y
$8.91
Jul 19, 2021
+366.7% from low
IPO Priceadj.
$4.25
Oct 22, 2002
+878.4% since IPO
1 Year Ago
$24.91
Jun 9, 2025
+66.9% in 1Y
5 Years Ago
$10.93
Jun 8, 2021
+280.4% in 5Y
10 Years Ago
$23.07
Jun 8, 2016
+80.2% in 10Y
Historical Price Data · NGS
| Date↓ | Open↕ | High↕ | Low↕ | Close↕ | Close (Unadj.) ⓘ | Volume↕ | Change %↕ |
|---|---|---|---|---|---|---|---|
| Jun 8, 2026 | $40.30 | $42.00 | $40.19 | $41.25 | $41.25 | 9K | +2.34% |
| Jun 5, 2026 | $41.36 | $41.36 | $39.53 | $39.87 | $39.87 | 64K | -3.60% |
| Jun 4, 2026 | $40.15 | $41.52 | $40.08 | $41.36 | $41.36 | 63K | +3.01% |
| Jun 3, 2026 | $40.97 | $41.51 | $40.41 | $40.52 | $40.52 | 88K | -1.10% |
| Jun 2, 2026 | $39.12 | $40.97 | $38.64 | $40.91 | $40.91 | 118K | +4.58% |
| Jun 1, 2026 | $40.08 | $40.08 | $39.19 | $39.45 | $39.45 | 132K | -1.57% |
| May 29, 2026 | $41.25 | $41.42 | $38.90 | $39.30 | $39.30 | 151K | -4.73% |
| May 28, 2026 | $41.05 | $41.95 | $40.21 | $41.25 | $41.25 | 138K | +0.49% |
| May 27, 2026 | $42.31 | $42.31 | $40.72 | $40.91 | $40.91 | 103K | -3.31% |
| May 26, 2026 | $42.54 | $44.00 | $42.10 | $42.82 | $42.82 | 177K | +0.66% |
| May 22, 2026 | $42.18 | $42.88 | $41.79 | $42.51 | $42.51 | 99K | +0.78% |
| May 21, 2026 | $42.55 | $42.60 | $41.75 | $42.36 | $42.36 | 74K | -0.45% |
| May 20, 2026 | $43.25 | $43.77 | $42.25 | $42.42 | $42.42 | 96K | -1.92% |
| May 19, 2026 | $43.72 | $43.99 | $42.58 | $43.39 | $43.39 | 91K | -0.75% |
| May 18, 2026 | $42.50 | $44.12 | $42.50 | $43.73 | $43.73 | 148K | +2.89% |
| May 15, 2026 | $42.20 | $43.09 | $41.79 | $42.40 | $42.40 | 190K | +0.47% |
| May 14, 2026 | $41.91 | $42.41 | $41.00 | $42.09 | $42.09 | 127K | +0.43% |
| May 13, 2026 | $42.73 | $42.73 | $40.72 | $41.80 | $41.80 | 133K | -2.18% |
| May 12, 2026 | $41.44 | $43.27 | $40.00 | $42.50 | $42.50 | 221K | +2.56% |
| May 11, 2026 | $39.29 | $40.99 | $39.29 | $40.14 | $40.14 | 76K | +2.16% |
Showing 1–20 of 1,255 records
Annual Stock Price Performance · NGS
Jan 1 → Dec 31 · 6 years2026+22.5%$33.66 → $41.24
+22.5%
2025+24.6%$27.00 → $33.65
+24.6%
2024+66.7%$16.08 → $26.80
+66.7%
2023+37.9%$11.66 → $16.08
+37.9%
2022+9.4%$10.48 → $11.46
+9.4%
2021-5.8%$11.11 → $10.47
-5.8%
Best Year2024 · +66.7%
Worst Year2021 · -5.8%
Positive Years5 / 6
Avg Annual Return+25.9%
6Y Total Return+271.2%
6Y CAGR~+24.4% / yr
Similar Companies in Energy
View sector
Exxon Mobil Corporation
XOM
$151.51+0.00%
Mkt Cap $628.0B
Chevron Corporation
CVX
$189.66+0.00%
Mkt Cap $377.7B
Shell plc
SHEL
$86.50+0.00%
Mkt Cap $243.9B
TotalEnergies SE
TTE
$89.17+0.00%
Mkt Cap $198.6B
Enbridge Inc.
ENB.TO
$78.03+0.00%
Mkt Cap $170.4B
Enbridge Inc
ENB-PT.TO
$24.72+0.00%
Mkt Cap $155.0B
Enbridge Inc
ENB-PA.TO
$24.95+0.00%
Mkt Cap $145.2B
ConocoPhillips
COP
$118.97+0.00%
Mkt Cap $144.9B
Canadian Natural Resources Limited
CNQ.TO
$64.85+0.00%
Mkt Cap $135.3B
Enbridge Inc.
ENB
$55.93+0.00%
Mkt Cap $122.1BWhat If You Invested in NGS?
If you invested $1,000 in NGS 10 years ago — how much would it be worth today?
INVESTED$1,000
→TODAY WORTH$1,802
Total Return+80.2%
CAGR~+6.1% / yr
Profit+$802
Based on Jun 8, 2016 · $23.07Split & dividend adjustedNo fees assumed
Want a detailed breakdown?
Try the full calculator with custom amounts, dates & DRIP.
Full Calculator →Try the full calculator with custom amounts, dates & DRIP.
关于价格历史与 OHLCV 数据
Natural Gas Services Group, Inc.（NGS）所属板块为 Energy，主要交易场所为 NYSE。本页行情快照中的最近价为 $41.58。下方的图表与 OHLCV 表可查看历史开高低收与成交量。
年度表现条、同行业相似公司，以及 What If 假设计算器，便于在同一页面对比中长期收益。价格在注明处为拆股等调整后的日线数据；本页内容仅供信息参考，不构成投资建议。
数据：FMP 日线收盘 · 注明处为拆股等调整价 · 不构成投资建议
常见问题
NGS 价格历史 · 5 个问题日线数据来自市场数据商（Financial Modeling Prep）。拆股等公司行为可能体现在复权序列中；重要决策请以券商或官方披露为准。
NGS 历史股价FMP 日线复权 OHLCV