Recent Quotes View Full List My Watchlist Create Watchlist Indicators DJI Nasdaq Composite SPX Gold Crude Oil EL&P Market Index Markets Stocks ETFs Tools Overview News Currencies International Treasuries Kosmos Energy Ltd (NY: KOS ) 6.070 +0.270 (+4.66%) Official Closing Price Updated: 7:00 PM EDT, May 28, 2024 Add to My Watchlist Quote Overview Detailed Quote Charting Historical Prices News All News News Headlines Press Releases Research Quarterly Reports Insider Filings Other Filings Historical Prices Month: Jan Feb Mar Apr May Jun Jul Aug Sep Oct Nov Dec Year: 2000 2001 2002 2003 2004 2005 2006 2007 2008 2009 2010 2011 2012 2013 2014 2015 2016 2017 2018 2019 2020 2021 2022 2023 2024 Range: 1 Month 3 Month 1 Year Date Open High Low Close Volume Change (%) May 28, 2024 5.900 6.120 5.880 6.070 6,239,720 +0.27(+4.66%) May 24, 2024 5.800 5.860 5.745 5.800 4,426,589 +0.04(+0.69%) May 23, 2024 5.980 6.030 5.740 5.760 5,371,471 -0.15(-2.54%) May 22, 2024 6.130 6.150 5.850 5.910 7,341,724 -0.28(-4.52%) May 21, 2024 6.250 6.330 6.185 6.190 4,793,056 -0.08(-1.28%) May 20, 2024 6.020 6.325 5.985 6.270 14,754,716 +0.36(+6.09%) May 17, 2024 5.910 5.950 5.835 5.910 7,173,507 +0.02(+0.34%) May 16, 2024 6.050 6.095 5.880 5.890 7,127,561 -0.13(-2.16%) May 15, 2024 6.090 6.130 5.920 6.020 7,446,494 -0.08(-1.31%) May 14, 2024 6.060 6.110 6.000 6.100 3,469,199 +0.09(+1.50%) May 13, 2024 6.140 6.155 6.000 6.010 5,888,758 -0.08(-1.31%) May 10, 2024 6.220 6.255 6.010 6.090 6,478,766 -0.08(-1.30%) May 09, 2024 6.050 6.270 6.045 6.170 20,814,972 +0.16(+2.66%) May 08, 2024 5.850 6.020 5.840 6.010 5,050,806 +0.02(+0.33%) May 07, 2024 5.960 6.100 5.760 5.990 13,732,443 +0.12(+2.04%) May 06, 2024 5.860 5.985 5.825 5.870 5,949,043 +0.06(+1.03%) May 03, 2024 5.740 5.860 5.710 5.810 7,809,126 +0.09(+1.57%) May 02, 2024 5.670 5.740 5.575 5.720 3,874,309 +0.13(+2.33%) May 01, 2024 5.700 5.770 5.535 5.590 6,420,204 -0.08(-1.41%) Apr 30, 2024 5.850 5.870 5.655 5.670 6,878,607 -0.24(-4.06%) Apr 29, 2024 5.860 5.970 5.850 5.910 3,860,045 +0.03(+0.51%) Apr 26, 2024 5.820 5.910 5.780 5.880 2,100,759 +0.05(+0.86%) Apr 25, 2024 5.950 5.970 5.770 5.830 3,725,409 -0.12(-2.02%) Apr 24, 2024 5.820 5.980 5.750 5.950 4,192,845 +0.12(+2.06%) Apr 23, 2024 5.860 5.920 5.810 5.830 3,823,881 -0.04(-0.68%) Apr 22, 2024 5.940 5.995 5.840 5.870 4,201,181 -0.11(-1.84%) Apr 19, 2024 6.030 6.135 5.980 5.980 3,589,971 -0.08(-1.32%) Apr 18, 2024 6.090 6.230 6.020 6.060 4,968,581 +0.00(+0.00%) Apr 17, 2024 6.070 6.185 6.009 6.060 3,926,357 -0.03(-0.49%) Apr 16, 2024 5.990 6.140 5.890 6.090 8,193,157 +0.04(+0.66%) Apr 15, 2024 6.180 6.245 5.990 6.050 6,684,448 -0.15(-2.42%) Apr 12, 2024 6.400 6.580 6.130 6.200 6,579,763 -0.13(-2.05%) Apr 11, 2024 6.360 6.410 6.180 6.330 7,317,547 +0.01(+0.16%) Apr 10, 2024 6.080 6.330 6.040 6.320 9,926,970 +0.10(+1.61%) Apr 09, 2024 5.950 6.240 5.900 6.220 19,824,016 +0.31(+5.25%) Apr 08, 2024 5.930 6.170 5.900 5.910 15,131,064 +0.04(+0.68%) Apr 05, 2024 6.000 6.020 5.860 5.870 6,614,491 -0.11(-1.84%) Apr 04, 2024 5.820 6.000 5.710 5.980 8,146,673 +0.17(+2.93%) Apr 03, 2024 5.880 5.930 5.550 5.810 14,434,414 -0.07(-1.19%) Apr 02, 2024 5.910 5.930 5.770 5.880 4,641,137 +0.02(+0.34%) Apr 01, 2024 6.000 6.000 5.784 5.860 7,359,612 -0.10(-1.68%) Mar 28, 2024 6.000 5.925 5.920 5.960 8,117,753 +0.07(+1.19%) Mar 27, 2024 5.610 5.960 5.580 5.890 9,139,017 +0.23(+4.06%) Mar 26, 2024 5.970 6.009 5.600 5.660 11,197,955 -0.28(-4.71%) Mar 25, 2024 5.870 6.010 5.870 5.940 4,979,072 +0.13(+2.24%) Mar 22, 2024 5.870 5.910 5.730 5.810 6,083,101 -0.07(-1.19%) Mar 21, 2024 6.030 6.070 5.860 5.880 8,943,482 -0.17(-2.81%) Mar 20, 2024 5.930 6.050 5.900 6.050 10,364,265 +0.05(+0.83%) Mar 19, 2024 5.760 6.000 5.700 6.000 9,987,515 +0.23(+3.99%) Mar 18, 2024 5.740 5.830 5.600 5.770 7,624,316 +0.07(+1.23%) Mar 15, 2024 5.780 5.875 5.680 5.700 11,074,698 -0.11(-1.89%) Mar 14, 2024 5.580 5.840 5.530 5.810 9,400,941 +0.26(+4.68%) Mar 13, 2024 5.480 5.690 5.480 5.550 5,113,593 +0.10(+1.83%) Mar 12, 2024 5.530 5.540 5.430 5.450 5,087,630 -0.09(-1.62%) Mar 11, 2024 5.470 5.570 5.420 5.540 4,543,272 +0.02(+0.36%) Mar 08, 2024 5.460 5.570 5.380 5.520 7,773,129 +0.05(+0.91%) Mar 07, 2024 5.610 5.675 5.445 5.470 15,047,188 -0.12(-2.15%) Mar 06, 2024 5.460 5.700 5.350 5.590 35,324,904 +0.19(+3.52%) Mar 05, 2024 5.260 5.770 5.230 5.400 34,407,824 -0.61(-10.15%) Mar 04, 2024 6.260 6.330 6.000 6.010 3,671,298 -0.24(-3.84%) Data & News supplied by www.cloudquote.io Stock quotes supplied by Barchart Quotes delayed at least 20 minutes. By accessing this page, you agree to the following Privacy Policy and Terms and Conditions.