Kosmos Energy Ltd (KOS)
5.89
-0.13
(-2.16%)
USD |
NYSE |
May 16, 16:00
5.90
+0.01
(+0.17%)
Pre-Market: 05:59
Kosmos Energy Price: 5.89 for May 16, 2024
Price Chart
Historical Price Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| May 16, 2024 | 6.05 | 6.095 | 5.88 | 5.89 | 6.927M |
| May 15, 2024 | 6.09 | 6.13 | 5.92 | 6.02 | 7.447M |
| May 14, 2024 | 6.06 | 6.11 | 6.00 | 6.10 | 3.469M |
| May 13, 2024 | 6.14 | 6.155 | 6.00 | 6.01 | 5.889M |
| May 10, 2024 | 6.22 | 6.255 | 6.01 | 6.09 | 6.479M |
| May 09, 2024 | 6.05 | 6.27 | 6.045 | 6.17 | 20.81M |
| May 08, 2024 | 5.85 | 6.02 | 5.84 | 6.01 | 5.051M |
| May 07, 2024 | 5.96 | 6.10 | 5.76 | 5.99 | 13.73M |
| May 06, 2024 | 5.86 | 5.985 | 5.825 | 5.87 | 5.949M |
| May 03, 2024 | 5.74 | 5.86 | 5.71 | 5.81 | 7.809M |
| May 02, 2024 | 5.67 | 5.74 | 5.575 | 5.72 | 3.874M |
| May 01, 2024 | 5.70 | 5.77 | 5.535 | 5.59 | 6.420M |
| Apr 30, 2024 | 5.85 | 5.87 | 5.655 | 5.67 | 6.879M |
| Apr 29, 2024 | 5.86 | 5.97 | 5.85 | 5.91 | 3.860M |
| Apr 26, 2024 | 5.82 | 5.91 | 5.78 | 5.88 | 2.101M |
| Apr 25, 2024 | 5.95 | 5.97 | 5.77 | 5.83 | 3.725M |
| Apr 24, 2024 | 5.82 | 5.98 | 5.75 | 5.95 | 3.982M |
| Apr 23, 2024 | 5.86 | 5.92 | 5.81 | 5.83 | 3.824M |
| Apr 22, 2024 | 5.94 | 5.995 | 5.84 | 5.87 | 4.201M |
| Apr 19, 2024 | 6.03 | 6.135 | 5.98 | 5.98 | 3.590M |
| Apr 18, 2024 | 6.09 | 6.23 | 6.02 | 6.06 | 4.969M |
| Apr 17, 2024 | 6.07 | 6.185 | 6.009 | 6.06 | 3.927M |
| Apr 16, 2024 | 5.99 | 6.14 | 5.89 | 6.09 | 8.194M |
| Apr 15, 2024 | 6.18 | 6.245 | 5.99 | 6.05 | 6.685M |
| Apr 12, 2024 | 6.40 | 6.58 | 6.13 | 6.20 | 6.580M |
Price Definition
The price of a security measures the cost to purchase 1 share of a security. For a company, price can be multiplied by shares outstanding to find the market capitalization (value of the company).
Price Range, Past 5 Years
0.5292
Minimum
Mar 19 2020
8.55
Maximum
Feb 27 2023
4.864
Average
5.77
Median
Jul 26 2022
Price Benchmarks
| Ranger Energy Services Inc | 10.35 |
| Martin Midstream Partners LP | 2.97 |
| Dawson Geophysical Co | 1.77 |
| Barnwell Industries Inc | 2.63 |
| CKX Lands Inc | 13.94 |
Price Related Metrics
| PE Ratio | 12.80 |
| PS Ratio | 1.644 |
| Price to Book Value | 2.592 |
| Earnings Yield | 7.81% |
| Market Cap | 2.777B |
| Operating PE Ratio | 3.814 |
| Normalized PE Ratio | 6.780 |