14-day Premium Trial Subscription Try For FreeTry Free

Range Low Price High Price Comment
30 days $5.54 $6.27 Friday, 17th May 2024 KOS stock ended at $5.91. This is 0.340% more than the trading day before Thursday, 16th May 2024. During the day the stock fluctuated 1.97% from a day low at $5.84 to a day high of $5.95.
90 days $5.23 $6.58
52 weeks $5.23 $8.28

Historical Kosmos Energy Ltd prices

Date Open High Low Close Volume
Apr 12, 2024 $6.40 $6.58 $6.13 $6.20 5 874 179
Apr 11, 2024 $6.36 $6.41 $6.18 $6.33 7 082 577
Apr 10, 2024 $6.08 $6.33 $6.04 $6.32 9 058 343
Apr 09, 2024 $5.95 $6.24 $5.90 $6.22 18 435 386
Apr 08, 2024 $5.93 $6.17 $5.90 $5.91 14 208 947
Apr 05, 2024 $6.00 $6.02 $5.87 $5.87 5 147 731
Apr 04, 2024 $5.82 $6.00 $5.71 $5.98 6 891 558
Apr 03, 2024 $5.88 $5.93 $5.55 $5.81 13 204 275
Apr 02, 2024 $5.91 $5.93 $5.77 $5.88 4 639 051
Apr 01, 2024 $6.00 $6.00 $5.78 $5.86 6 934 893
Mar 28, 2024 $6.00 $6.05 $5.90 $5.96 8 117 508
Mar 27, 2024 $5.61 $5.96 $5.58 $5.89 9 002 975
Mar 26, 2024 $5.97 $6.01 $5.60 $5.66 10 968 097
Mar 25, 2024 $5.87 $6.01 $5.87 $5.94 4 978 937
Mar 22, 2024 $5.87 $5.91 $5.73 $5.81 4 584 668
Mar 21, 2024 $6.03 $6.07 $5.86 $5.88 8 789 983
Mar 20, 2024 $5.93 $6.05 $5.90 $6.05 9 616 656
Mar 19, 2024 $5.76 $6.00 $5.74 $6.00 9 767 455
Mar 18, 2024 $5.74 $5.83 $5.60 $5.77 6 826 438
Mar 15, 2024 $5.78 $5.88 $5.68 $5.70 5 277 418
Mar 14, 2024 $5.58 $5.84 $5.53 $5.81 8 625 929
Mar 13, 2024 $5.48 $5.69 $5.48 $5.55 5 056 586
Mar 12, 2024 $5.53 $5.54 $5.43 $5.45 5 087 278
Mar 11, 2024 $5.47 $5.57 $5.42 $5.54 3 800 620
Mar 08, 2024 $5.46 $5.57 $5.39 $5.52 7 177 868

FAQ

What are historical stock prices?
Historical stock prices refer to a stock’s recorded prices at various past points. These prices include several key figures that help investors and analysts evaluate a stock’s performance over time:
Open: Open price for the trading day.
High: Highest price for the trading day.
Low: Lowest price for the trading day.
Close: Close price for the trading day.

Additionally, historical prices often include:
Volume is the number of shares traded during the day. It indicates how actively a stock was traded and can provide insights into market sentiment and liquidity.

How can I use KOS stock historical prices to predict future price movements?
Trend Analysis: Examine the KOS stock’s historical trends to identify patterns that might continue.
Moving Averages: Use moving averages to detect potential reversal points.
Momentum Indicators: Apply indicators like RSI or MACD to assess the momentum and strength of price movements.
Volume Analysis: Analyze trading volume alongside price changes to gauge trend strength.
Statistical Methods: Use statistical tools such as regression analysis to model and forecast future prices based on past data.
These techniques can provide insights but should be used with risk management practices to mitigate potential losses.

What impact do stock splits have on historical price data?
When a company performs a stock split, it adjusts the historical price data to reflect the new, lower trading price as if it had always been that way.

This ensures consistency for anyone analyzing the stock’s past prices. The adjustment helps prevent misleading signals on charts, such as false sell signals or bearish trends that aren’t there. For instance, in a 2-for-1 stock split, the price per share is cut in half, which would otherwise appear as a dramatic drop on the chart. If someone didn’t know about the split, they might wrongly think something negative happened to the company. Most technical indicators would also react to this apparent drop by signaling to sell.

A stock split, while making the shares seem more affordable and potentially more attractive to investors, doesn’t alter the company’s fundamental value.

Why do the KOS stock historical prices show a range for periods like 30 days, 90 days, and 52 weeks?
The range provides the lowest and highest prices at which the stock has traded during the specified period. This helps investors understand the stock’s volatility and price variability within that timeframe.

How can I use historical price volatility to assess risk?
High price volatility historically indicates higher risk and potentially higher returns. Investors can gauge the stock’s risk level by examining the range between high and low prices over various periods.
Click to get the best stock tips daily for free!

About Kosmos Energy Ltd

Kosmos Energy Kosmos Energy Ltd., a deep-water independent oil and gas exploration and production company, focuses along the Atlantic Margins. The company's primary assets include production offshore Ghana, Equatorial Guinea, and the U.S. Gulf of Mexico, as well as a gas development offshore Mauritania and Senegal. It also maintains a proven basin exploration program. The company was founded in 2003 and is headquartered in Dallas, Texas.... KOS Profile

Top Fintech Company

StockInvest.us featured in The Global Fintech Index 2020 as the top Fintech company of the country.

Full report by FINDEXABLE

ROCKIT