Natural Gas Services Group, Inc. ( NGS) - Price History
Monthly price history for NGS (Natural Gas Services Group, Inc.)
| Date | Adjusted price | Real price |
|---|---|---|
| June 2026 | $40.52 | $40.52 |
| May 2026 | $39.30 | $39.30 |
| April 2026 | $40.69 | $40.69 |
| March 2026 | $37.74 | $37.74 |
| February 2026 | $38.26 | $38.26 |
| January 2026 | $34.54 | $34.64 |
| December 2025 | $33.55 | $33.65 |
| November 2025 | $30.88 | $30.97 |
| October 2025 | $27.66 | $27.84 |
| September 2025 | $27.81 | $27.99 |
| August 2025 | $25.99 | $26.16 |
| July 2025 | $23.83 | $24.09 |
| June 2025 | $25.54 | $25.81 |
| May 2025 | $23.72 | $23.97 |
| April 2025 | $17.78 | $17.97 |
| March 2025 | $21.74 | $21.97 |
| February 2025 | $25.44 | $25.71 |
| January 2025 | $25.89 | $26.17 |
| December 2024 | $26.52 | $26.80 |
| November 2024 | $27.46 | $27.76 |
| October 2024 | $19.36 | $19.57 |
| September 2024 | $18.91 | $19.11 |
| August 2024 | $21.70 | $21.93 |
| July 2024 | $20.14 | $20.36 |
| June 2024 | $19.91 | $20.12 |
| May 2024 | $21.53 | $21.76 |
| April 2024 | $21.85 | $22.08 |
| March 2024 | $19.22 | $19.43 |
| February 2024 | $16.55 | $16.73 |
| January 2024 | $14.46 | $14.62 |
| December 2023 | $15.91 | $16.08 |
| November 2023 | $15.14 | $15.30 |
| October 2023 | $14.52 | $14.68 |
| September 2023 | $14.40 | $14.56 |
| August 2023 | $10.74 | $10.86 |
| July 2023 | $10.18 | $10.29 |
| June 2023 | $9.80 | $9.90 |
| May 2023 | $9.99 | $10.10 |
| April 2023 | $10.19 | $10.30 |
| March 2023 | $10.20 | $10.31 |
| February 2023 | $10.88 | $11 |
| January 2023 | $11.33 | $11.45 |
| December 2022 | $11.34 | $11.46 |
| November 2022 | $10.93 | $11.05 |
| October 2022 | $11.38 | $11.50 |
| September 2022 | $9.93 | $10.04 |
| August 2022 | $11.01 | $11.13 |
| July 2022 | $9.94 | $10.05 |
| June 2022 | $10.88 | $11 |
| May 2022 | $14.10 | $14.25 |
| April 2022 | $12.15 | $12.28 |
| March 2022 | $11.78 | $11.91 |
| February 2022 | $12.45 | $12.58 |
| January 2022 | $10.66 | $10.77 |
| December 2021 | $10.36 | $10.47 |
| November 2021 | $10.55 | $10.66 |
| October 2021 | $11.25 | $11.37 |
| September 2021 | $10.27 | $10.38 |
| August 2021 | $9.55 | $9.65 |
| July 2021 | $9.89 | $10 |
| June 2021 | $10.17 | $10.28 |
| May 2021 | $10.22 | $10.33 |
| April 2021 | $8.90 | $9 |
| March 2021 | $9.34 | $9.44 |
| February 2021 | $10.29 | $10.40 |
| January 2021 | $8.10 | $8.19 |
| December 2020 | $9.38 | $9.48 |
| November 2020 | $11.42 | $11.54 |
| October 2020 | $8.61 | $8.70 |
| September 2020 | $8.36 | $8.45 |
| August 2020 | $8.09 | $8.18 |
| July 2020 | $6.31 | $6.38 |
| June 2020 | $6.20 | $6.27 |
| May 2020 | $6.19 | $6.26 |
| April 2020 | $6.28 | $6.35 |
| March 2020 | $4.41 | $4.46 |
| February 2020 | $9.78 | $9.88 |
| January 2020 | $10.41 | $10.52 |
| December 2019 | $12.13 | $12.26 |
| November 2019 | $10.72 | $10.84 |
| October 2019 | $11.76 | $11.89 |
| September 2019 | $12.67 | $12.81 |
| August 2019 | $10.66 | $10.78 |
| July 2019 | $15.87 | $16.04 |
| June 2019 | $16.32 | $16.50 |
| May 2019 | $15.07 | $15.23 |
| April 2019 | $15.90 | $16.07 |
| March 2019 | $17.13 | $17.31 |
| February 2019 | $18.28 | $18.48 |
| January 2019 | $16.34 | $16.51 |
| December 2018 | $16.26 | $16.44 |
| November 2018 | $19.52 | $19.73 |
| October 2018 | $19.10 | $19.30 |
| September 2018 | $20.88 | $21.10 |
| August 2018 | $21.86 | $22.10 |
| July 2018 | $21.86 | $22.10 |
| June 2018 | $23.35 | $23.60 |
| May 2018 | $22.80 | $23.05 |
| April 2018 | $23.84 | $24.10 |
| March 2018 | $23.60 | $23.85 |
| February 2018 | $24.64 | $24.90 |
| January 2018 | $27.26 | $27.55 |
| December 2017 | $25.92 | $26.20 |
| November 2017 | $25.23 | $25.50 |
| October 2017 | $27.50 | $27.80 |
| September 2017 | $28.10 | $28.40 |
| August 2017 | $23.35 | $23.60 |
| July 2017 | $24.68 | $24.95 |
| June 2017 | $24.59 | $24.85 |
| May 2017 | $25.92 | $26.20 |
| April 2017 | $27.11 | $27.40 |
| March 2017 | $25.77 | $26.05 |
| February 2017 | $25.77 | $26.05 |
| January 2017 | $28.40 | $28.70 |
| December 2016 | $31.81 | $32.15 |
| November 2016 | $28.15 | $28.45 |
| October 2016 | $21.47 | $21.70 |
| September 2016 | $24.33 | $24.59 |
| August 2016 | $23.39 | $23.64 |
| July 2016 | $24.84 | $25.11 |
| June 2016 | $22.66 | $22.90 |
| May 2016 | $20.06 | $20.27 |
| April 2016 | $22.75 | $22.99 |
| March 2016 | $21.40 | $21.63 |
| February 2016 | $17.87 | $18.06 |
| January 2016 | $18.72 | $18.92 |
| December 2015 | $22.06 | $22.30 |
| November 2015 | $22.97 | $23.22 |
| October 2015 | $22.28 | $22.52 |
| September 2015 | $19.10 | $19.30 |
| August 2015 | $21.46 | $21.69 |
| July 2015 | $19.91 | $20.12 |
| June 2015 | $22.58 | $22.82 |
| May 2015 | $23.89 | $24.15 |
| April 2015 | $25.08 | $25.35 |
| March 2015 | $19.02 | $19.22 |
| February 2015 | $19.08 | $19.28 |
| January 2015 | $19.98 | $20.19 |
| December 2014 | $22.80 | $23.04 |
| November 2014 | $22.91 | $23.16 |
| October 2014 | $25.46 | $25.73 |
| September 2014 | $23.81 | $24.07 |
| August 2014 | $29.36 | $29.68 |
| July 2014 | $30.87 | $31.20 |
| June 2014 | $32.71 | $33.06 |
| May 2014 | $29.72 | $30.04 |
| April 2014 | $30.36 | $30.69 |
| March 2014 | $29.82 | $30.14 |
| February 2014 | $32.16 | $32.50 |
| January 2014 | $28.59 | $28.90 |
| December 2013 | $27.28 | $27.57 |
| November 2013 | $29.34 | $29.66 |
| October 2013 | $27.69 | $27.99 |
| September 2013 | $26.54 | $26.82 |
| August 2013 | $27.13 | $27.42 |
| July 2013 | $24.09 | $24.35 |
| June 2013 | $23.24 | $23.49 |
| May 2013 | $22.24 | $22.48 |
| April 2013 | $19.98 | $20.19 |
| March 2013 | $19.06 | $19.26 |
| February 2013 | $17.28 | $17.46 |
| January 2013 | $18 | $18.19 |
| December 2012 | $16.25 | $16.42 |
| November 2012 | $16.28 | $16.46 |
| October 2012 | $15.69 | $15.86 |
| September 2012 | $14.79 | $14.95 |
| August 2012 | $13.64 | $13.79 |
| July 2012 | $14.35 | $14.50 |
| June 2012 | $14.66 | $14.82 |
| May 2012 | $13.63 | $13.78 |
| April 2012 | $12.90 | $13.04 |
| March 2012 | $13.06 | $13.20 |
| February 2012 | $13.84 | $13.99 |
| January 2012 | $13.64 | $13.79 |
| December 2011 | $14.31 | $14.46 |
| November 2011 | $13.56 | $13.71 |
| October 2011 | $13.61 | $13.76 |
| September 2011 | $12.69 | $12.83 |
| August 2011 | $12.85 | $12.99 |
| July 2011 | $15.74 | $15.91 |
| June 2011 | $15.99 | $16.16 |
| May 2011 | $17.81 | $18 |
| April 2011 | $17.84 | $18.03 |
| March 2011 | $17.57 | $17.76 |
| February 2011 | $19.14 | $19.34 |
| January 2011 | $17.67 | $17.86 |
| December 2010 | $18.71 | $18.91 |
| November 2010 | $16.28 | $16.45 |
| October 2010 | $15.58 | $15.75 |
| September 2010 | $14.61 | $14.77 |
| August 2010 | $14.05 | $14.20 |
| July 2010 | $16.37 | $16.55 |
| June 2010 | $14.97 | $15.13 |
| May 2010 | $15.89 | $16.06 |
| April 2010 | $17.74 | $17.93 |
| March 2010 | $15.70 | $15.87 |
| February 2010 | $15.16 | $15.32 |
| January 2010 | $15.54 | $15.71 |
| December 2009 | $18.65 | $18.85 |
| November 2009 | $17.30 | $17.49 |
| October 2009 | $16.69 | $16.87 |
| September 2009 | $17.43 | $17.62 |
| August 2009 | $14.14 | $14.29 |
| July 2009 | $13.64 | $13.79 |
| June 2009 | $13.16 | $13.30 |
| May 2009 | $14.70 | $14.86 |
| April 2009 | $9.87 | $9.98 |
| March 2009 | $8.90 | $9 |
| February 2009 | $7.42 | $7.50 |
| January 2009 | $8.46 | $8.55 |
| December 2008 | $10.02 | $10.13 |
| November 2008 | $10.19 | $10.30 |
| October 2008 | $13.11 | $13.25 |
| September 2008 | $17.28 | $17.47 |
| August 2008 | $25.66 | $25.94 |
| July 2008 | $25.39 | $25.66 |
| June 2008 | $30.16 | $30.48 |
| May 2008 | $27.06 | $27.35 |
| April 2008 | $24.64 | $24.90 |
| March 2008 | $21.60 | $21.83 |
| February 2008 | $22.16 | $22.40 |
| January 2008 | $17.33 | $17.52 |
| December 2007 | $19.40 | $19.61 |
| November 2007 | $17.85 | $18.04 |
| October 2007 | $18.33 | $18.53 |
| September 2007 | $16.99 | $17.17 |
| August 2007 | $16.73 | $16.91 |
| July 2007 | $14.65 | $14.81 |
| June 2007 | $17.69 | $17.88 |
| May 2007 | $16.71 | $16.89 |
| April 2007 | $14.05 | $14.20 |
| March 2007 | $14.02 | $14.17 |
| February 2007 | $13.06 | $13.20 |
| January 2007 | $12.96 | $13.10 |
| December 2006 | $13.75 | $13.90 |
| November 2006 | $15.50 | $15.67 |
| October 2006 | $13.58 | $13.73 |
| September 2006 | $12.76 | $12.90 |
| August 2006 | $14.06 | $14.21 |
| July 2006 | $17.49 | $17.68 |
| June 2006 | $14.81 | $14.97 |
| May 2006 | $15.63 | $15.80 |
| April 2006 | $16.91 | $17.09 |
| March 2006 | $17.69 | $17.88 |
| February 2006 | $19.54 | $19.75 |
| January 2006 | $23.58 | $23.83 |
| December 2005 | $16.78 | $16.96 |
| November 2005 | $22.51 | $22.75 |
| October 2005 | $26.89 | $27.18 |
| September 2005 | $34.86 | $35.23 |
| August 2005 | $19.89 | $20.10 |
| July 2005 | $13.40 | $13.54 |
| June 2005 | $11.58 | $11.70 |
| May 2005 | $10.18 | $10.29 |
| April 2005 | $10.14 | $10.25 |
| March 2005 | $10.87 | $10.99 |
| February 2005 | $10.55 | $10.66 |
| January 2005 | $9.42 | $9.52 |
| December 2004 | $9.33 | $9.43 |
| November 2004 | $8.95 | $9.05 |
| October 2004 | $8.31 | $8.40 |
| September 2004 | $8.20 | $8.29 |
| August 2004 | $7.43 | $7.51 |
| July 2004 | $9.35 | $9.45 |
| June 2004 | $8.29 | $8.38 |
| May 2004 | $8.84 | $8.93 |
| April 2004 | $9.15 | $9.25 |
| March 2004 | $7.02 | $7.10 |
| February 2004 | $6.13 | $6.20 |
| January 2004 | $5.89 | $5.95 |
| December 2003 | $5.49 | $5.55 |
| November 2003 | $5.60 | $5.66 |
| October 2003 | $5.70 | $5.76 |
| September 2003 | $5.77 | $5.83 |
| August 2003 | $6.32 | $6.39 |
| July 2003 | $6.37 | $6.44 |
| June 2003 | $5.54 | $5.60 |
| May 2003 | $4.24 | $4.29 |
| April 2003 | $3.85 | $3.89 |
| March 2003 | $3.86 | $3.90 |
| February 2003 | $4.15 | $4.19 |
| January 2003 | $3.96 | $4 |
| December 2002 | $3.84 | $3.88 |
| November 2002 | $3.71 | $3.75 |
| October 2002 | $3.91 | $3.95 |
NGS
Price: $40.52
52 week price:
Dividend Yield: 0.76%
5-year range yield:
Forward Dividend Yield: 1.48%
Payout Ratio Range:
Dividend Per Share: 0.60 USD
Earnings Per Share: 1.72 USD
P/E Ratio: 24.65
Exchange: NYQ
Sector: Energy
Industry: Oil & Gas Equipment & Services
Country: United States
Volume: 15900
Ebitda: 5.9 millionMarket Capitalization: 534.2 million
Average Dividend Frequency: 4
Years Paying Dividends: 2