Kosmos Energy Ltd. (KOS)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
As of 03:58PM EDT. Market open.
Time Period:
Apr 30, 2023 - Apr 30, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Apr 30, 2024 | 5.85 | 5.86 | 5.67 | 5.67 | 5.67 | 4,903,907 |
| Apr 29, 2024 | 5.86 | 5.97 | 5.85 | 5.91 | 5.91 | 3,859,900 |
| Apr 26, 2024 | 5.82 | 5.91 | 5.78 | 5.88 | 5.88 | 2,100,800 |
| Apr 25, 2024 | 5.95 | 5.97 | 5.77 | 5.83 | 5.83 | 3,725,400 |
| Apr 24, 2024 | 5.82 | 5.98 | 5.75 | 5.95 | 5.95 | 3,982,300 |
| Apr 23, 2024 | 5.86 | 5.92 | 5.81 | 5.83 | 5.83 | 3,823,800 |
| Apr 22, 2024 | 5.94 | 6.00 | 5.84 | 5.87 | 5.87 | 4,201,200 |
| Apr 19, 2024 | 6.03 | 6.14 | 5.98 | 5.98 | 5.98 | 3,585,400 |
| Apr 18, 2024 | 6.09 | 6.23 | 6.02 | 6.06 | 6.06 | 4,968,600 |
| Apr 17, 2024 | 6.07 | 6.19 | 6.01 | 6.06 | 6.06 | 3,926,700 |
| Apr 16, 2024 | 5.99 | 6.14 | 5.89 | 6.09 | 6.09 | 8,193,600 |
| Apr 15, 2024 | 6.18 | 6.25 | 5.99 | 6.05 | 6.05 | 6,684,800 |
| Apr 12, 2024 | 6.40 | 6.58 | 6.13 | 6.20 | 6.20 | 6,579,700 |
| Apr 11, 2024 | 6.36 | 6.41 | 6.18 | 6.33 | 6.33 | 7,317,500 |
| Apr 10, 2024 | 6.08 | 6.33 | 6.04 | 6.32 | 6.32 | 9,929,000 |
| Apr 09, 2024 | 5.95 | 6.24 | 5.90 | 6.22 | 6.22 | 19,826,600 |
| Apr 08, 2024 | 5.93 | 6.17 | 5.90 | 5.91 | 5.91 | 15,131,100 |
| Apr 05, 2024 | 6.00 | 6.02 | 5.86 | 5.87 | 5.87 | 6,614,400 |
| Apr 04, 2024 | 5.82 | 6.00 | 5.71 | 5.98 | 5.98 | 8,147,600 |
| Apr 03, 2024 | 5.88 | 5.93 | 5.55 | 5.81 | 5.81 | 14,434,400 |
| Apr 02, 2024 | 5.91 | 5.93 | 5.77 | 5.88 | 5.88 | 4,641,000 |
| Apr 01, 2024 | 6.00 | 6.00 | 5.78 | 5.86 | 5.86 | 7,359,600 |
| Mar 28, 2024 | 6.00 | 6.05 | 5.88 | 5.96 | 5.96 | 8,117,800 |
| Mar 27, 2024 | 5.61 | 5.96 | 5.58 | 5.89 | 5.89 | 9,139,200 |
| Mar 26, 2024 | 5.97 | 6.01 | 5.60 | 5.66 | 5.66 | 11,198,000 |
| Mar 25, 2024 | 5.87 | 6.01 | 5.87 | 5.94 | 5.94 | 4,979,100 |
| Mar 22, 2024 | 5.87 | 5.91 | 5.73 | 5.81 | 5.81 | 6,083,100 |
| Mar 21, 2024 | 6.03 | 6.07 | 5.86 | 5.88 | 5.88 | 8,942,000 |
| Mar 20, 2024 | 5.93 | 6.05 | 5.90 | 6.05 | 6.05 | 10,015,900 |
| Mar 19, 2024 | 5.76 | 6.00 | 5.70 | 6.00 | 6.00 | 9,987,800 |
| Mar 18, 2024 | 5.74 | 5.83 | 5.60 | 5.77 | 5.77 | 7,624,100 |
| Mar 15, 2024 | 5.78 | 5.88 | 5.68 | 5.70 | 5.70 | 11,067,400 |
| Mar 14, 2024 | 5.58 | 5.84 | 5.53 | 5.81 | 5.81 | 9,080,500 |
| Mar 13, 2024 | 5.48 | 5.69 | 5.48 | 5.55 | 5.55 | 5,113,600 |
| Mar 12, 2024 | 5.53 | 5.54 | 5.43 | 5.45 | 5.45 | 5,088,000 |
| Mar 11, 2024 | 5.47 | 5.57 | 5.42 | 5.54 | 5.54 | 4,544,000 |
| Mar 08, 2024 | 5.46 | 5.57 | 5.38 | 5.52 | 5.52 | 7,773,100 |
| Mar 07, 2024 | 5.61 | 5.68 | 5.45 | 5.47 | 5.47 | 13,950,300 |
| Mar 06, 2024 | 5.46 | 5.70 | 5.35 | 5.59 | 5.59 | 35,273,900 |
| Mar 05, 2024 | 5.26 | 5.77 | 5.23 | 5.40 | 5.40 | 34,410,500 |
| Mar 04, 2024 | 6.26 | 6.33 | 6.00 | 6.01 | 6.01 | 3,712,700 |
| Mar 01, 2024 | 6.23 | 6.37 | 6.19 | 6.25 | 6.25 | 5,878,800 |
| Feb 29, 2024 | 6.10 | 6.19 | 6.08 | 6.14 | 6.14 | 9,342,700 |
| Feb 28, 2024 | 5.95 | 6.12 | 5.88 | 6.04 | 6.04 | 8,128,600 |
| Feb 27, 2024 | 5.82 | 6.04 | 5.76 | 5.96 | 5.96 | 5,745,100 |
| Feb 26, 2024 | 5.79 | 5.86 | 5.54 | 5.76 | 5.76 | 7,216,000 |
| Feb 23, 2024 | 5.82 | 5.97 | 5.74 | 5.96 | 5.96 | 4,827,500 |
| Feb 22, 2024 | 5.87 | 5.96 | 5.84 | 5.93 | 5.93 | 4,360,800 |
| Feb 21, 2024 | 5.81 | 5.99 | 5.77 | 5.95 | 5.95 | 5,634,900 |
| Feb 20, 2024 | 5.89 | 5.95 | 5.73 | 5.75 | 5.75 | 5,392,600 |
| Feb 16, 2024 | 5.99 | 6.03 | 5.90 | 5.96 | 5.96 | 3,550,500 |
| Feb 15, 2024 | 5.66 | 6.05 | 5.66 | 6.00 | 6.00 | 5,534,800 |
| Feb 14, 2024 | 5.57 | 5.66 | 5.55 | 5.62 | 5.62 | 2,698,200 |
| Feb 13, 2024 | 5.70 | 5.74 | 5.48 | 5.54 | 5.54 | 8,020,700 |
| Feb 12, 2024 | 5.49 | 5.88 | 5.49 | 5.78 | 5.78 | 10,174,700 |
| Feb 09, 2024 | 5.74 | 5.77 | 5.36 | 5.42 | 5.42 | 16,017,200 |
| Feb 08, 2024 | 5.64 | 5.81 | 5.62 | 5.77 | 5.77 | 3,663,600 |
| Feb 07, 2024 | 5.65 | 5.70 | 5.60 | 5.67 | 5.67 | 4,461,600 |
| Feb 06, 2024 | 5.45 | 5.80 | 5.41 | 5.64 | 5.64 | 8,424,900 |
| Feb 05, 2024 | 5.70 | 5.70 | 5.38 | 5.43 | 5.43 | 11,666,100 |
| Feb 02, 2024 | 5.90 | 5.93 | 5.74 | 5.79 | 5.79 | 6,374,000 |
| Feb 01, 2024 | 6.15 | 6.23 | 5.93 | 5.96 | 5.96 | 5,985,500 |
| Jan 31, 2024 | 6.34 | 6.39 | 6.05 | 6.06 | 6.06 | 4,379,600 |
| Jan 30, 2024 | 6.13 | 6.37 | 6.09 | 6.36 | 6.36 | 3,500,600 |
| Jan 29, 2024 | 6.31 | 6.31 | 6.06 | 6.24 | 6.24 | 5,849,100 |
| Jan 26, 2024 | 6.29 | 6.33 | 6.20 | 6.28 | 6.28 | 3,927,900 |
| Jan 25, 2024 | 6.33 | 6.33 | 6.13 | 6.28 | 6.28 | 5,677,400 |
| Jan 24, 2024 | 6.34 | 6.34 | 6.16 | 6.27 | 6.27 | 4,318,300 |
| Jan 23, 2024 | 6.25 | 6.30 | 6.17 | 6.25 | 6.25 | 4,286,500 |
| Jan 22, 2024 | 6.35 | 6.35 | 6.13 | 6.25 | 6.25 | 6,229,900 |
| Jan 19, 2024 | 6.37 | 6.38 | 6.26 | 6.36 | 6.36 | 3,291,200 |
| Jan 18, 2024 | 6.30 | 6.40 | 6.26 | 6.39 | 6.39 | 4,180,000 |
| Jan 17, 2024 | 6.32 | 6.41 | 6.20 | 6.25 | 6.25 | 5,524,600 |
| Jan 16, 2024 | 6.45 | 6.53 | 6.40 | 6.42 | 6.42 | 5,748,100 |
| Jan 12, 2024 | 6.67 | 6.79 | 6.50 | 6.50 | 6.50 | 4,592,100 |
| Jan 11, 2024 | 6.56 | 6.62 | 6.50 | 6.54 | 6.54 | 5,726,300 |
| Jan 10, 2024 | 6.63 | 6.63 | 6.42 | 6.50 | 6.50 | 6,167,100 |
| Jan 09, 2024 | 6.73 | 6.76 | 6.53 | 6.63 | 6.63 | 5,498,200 |
| Jan 08, 2024 | 6.63 | 6.78 | 6.52 | 6.77 | 6.77 | 3,968,500 |
| Jan 05, 2024 | 6.80 | 6.87 | 6.74 | 6.83 | 6.83 | 4,460,000 |
| Jan 04, 2024 | 6.85 | 6.88 | 6.61 | 6.73 | 6.73 | 6,056,300 |
| Jan 03, 2024 | 6.73 | 6.93 | 6.67 | 6.87 | 6.87 | 2,710,400 |
| Jan 02, 2024 | 6.76 | 6.85 | 6.70 | 6.73 | 6.73 | 2,253,800 |
| Dec 29, 2023 | 6.81 | 6.85 | 6.68 | 6.71 | 6.71 | 2,687,700 |
| Dec 28, 2023 | 6.93 | 6.99 | 6.78 | 6.79 | 6.79 | 2,204,300 |
| Dec 27, 2023 | 7.03 | 7.07 | 6.93 | 6.98 | 6.98 | 2,649,700 |
| Dec 26, 2023 | 6.99 | 7.07 | 6.94 | 7.04 | 7.04 | 2,169,500 |
| Dec 22, 2023 | 6.88 | 6.94 | 6.80 | 6.87 | 6.87 | 2,840,900 |
| Dec 21, 2023 | 6.69 | 6.80 | 6.66 | 6.78 | 6.78 | 2,461,100 |
| Dec 20, 2023 | 6.78 | 6.83 | 6.66 | 6.67 | 6.67 | 3,767,000 |
| Dec 19, 2023 | 6.67 | 6.75 | 6.62 | 6.72 | 6.72 | 4,890,900 |
| Dec 18, 2023 | 6.67 | 6.90 | 6.61 | 6.64 | 6.64 | 5,709,200 |
| Dec 15, 2023 | 6.71 | 6.72 | 6.46 | 6.54 | 6.54 | 8,144,400 |
| Dec 14, 2023 | 6.56 | 6.76 | 6.49 | 6.64 | 6.64 | 5,704,400 |
| Dec 13, 2023 | 6.20 | 6.39 | 6.12 | 6.36 | 6.36 | 5,167,900 |
| Dec 12, 2023 | 6.22 | 6.25 | 5.98 | 6.17 | 6.17 | 4,944,200 |
| Dec 11, 2023 | 6.31 | 6.45 | 6.27 | 6.32 | 6.32 | 3,818,300 |
| Dec 08, 2023 | 6.29 | 6.40 | 6.29 | 6.34 | 6.34 | 3,574,400 |
| Dec 07, 2023 | 6.17 | 6.25 | 6.10 | 6.22 | 6.22 | 2,706,700 |
| Dec 06, 2023 | 6.17 | 6.27 | 6.07 | 6.09 | 6.09 | 6,076,400 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.