NYSE:KOS | Historical Stock Price | Kosmos Energy Ltd.

Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.

Available history
2011-05-11 to 2026-09-04
Data captured

Stock Price Chart

Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close

$0.66$1.30$2.57$5.09$10.07$19.932011-05-112026-08-27

Logarithmic scale. Both lines share the same starting value for the selected range.

View year

Historical Stock Price — 2020

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2020-12-31$2.35$2.465,652,600——
2020-12-30$2.42$2.534,978,900——
2020-12-29$2.30$2.414,838,800——
2020-12-28$2.37$2.485,618,400——
2020-12-24$2.47$2.594,777,700——
2020-12-23$2.51$2.6315,476,000——
2020-12-22$2.17$2.278,897,300——
2020-12-21$2.24$2.3511,005,900——
2020-12-18$2.23$2.3427,895,700——
2020-12-17$2.10$2.206,168,300——
2020-12-16$2.06$2.168,695,200——
2020-12-15$2.17$2.277,256,200——
2020-12-14$2.14$2.2411,886,000——
2020-12-11$2.35$2.4612,544,700——
2020-12-10$2.38$2.4914,612,700——
2020-12-09$1.97$2.0616,061,700——
2020-12-08$2.17$2.2712,382,200——
2020-12-07$2.15$2.2511,661,900——
2020-12-04$2.28$2.3918,983,000——
2020-12-03$1.97$2.0612,017,100——
2020-12-02$1.83$1.9212,674,200——
2020-12-01$1.60$1.6811,243,700——
2020-11-30$1.76$1.8410,808,600——
2020-11-27$1.92$2.014,771,700——
2020-11-25$1.97$2.069,968,400——
2020-11-24$1.97$2.0622,279,000——
2020-11-23$1.90$1.9914,352,400——
2020-11-20$1.56$1.638,560,500——
2020-11-19$1.54$1.619,462,100——
2020-11-18$1.57$1.6414,326,200——
2020-11-17$1.54$1.616,800,100——
2020-11-16$1.46$1.539,798,000——
2020-11-13$1.28$1.345,427,200——
2020-11-12$1.19$1.255,799,700——
2020-11-11$1.24$1.305,534,300——
2020-11-10$1.21$1.279,595,400——
2020-11-09$1.27$1.3318,421,400——
2020-11-06$0.99$1.044,848,000——
2020-11-05$1.04$1.098,711,000——
2020-11-04$1.00$1.057,802,200——
2020-11-03$1.00$1.058,455,700——
2020-11-02$1.00$1.055,265,000——
2020-10-30$0.99$1.049,500,700——
2020-10-29$1.06$1.116,156,900——
2020-10-28$1.06$1.114,965,700——
2020-10-27$1.16$1.222,748,400——
2020-10-26$1.20$1.265,823,500——
2020-10-23$1.33$1.394,752,800——
2020-10-22$1.27$1.337,284,500——
2020-10-21$1.14$1.194,322,500——
2020-10-20$1.14$1.193,384,000——
2020-10-19$1.14$1.193,441,300——
2020-10-16$1.17$1.233,513,700——
2020-10-15$1.20$1.266,481,700——
2020-10-14$1.12$1.175,826,900——
2020-10-13$1.08$1.133,311,800——
2020-10-12$1.13$1.185,809,900——
2020-10-09$1.13$1.184,585,600——
2020-10-08$1.13$1.186,300,000——
2020-10-07$1.08$1.135,603,100——
2020-10-06$1.04$1.0910,607,000——
2020-10-05$1.12$1.1743,064,500——
2020-10-02$1.03$1.088,162,600——
2020-10-01$0.98$1.035,669,200——
2020-09-30$0.98$1.039,404,400——
2020-09-29$1.00$1.058,950,500——
2020-09-28$1.06$1.116,757,400——
2020-09-25$1.00$1.055,298,200——
2020-09-24$1.04$1.095,806,400——
2020-09-23$1.05$1.104,429,300——
2020-09-22$1.18$1.243,588,700——
2020-09-21$1.19$1.256,435,200——
2020-09-18$1.31$1.3716,236,200——
2020-09-17$1.28$1.348,383,400——
2020-09-16$1.32$1.3812,451,200——
2020-09-15$1.24$1.3014,670,100——
2020-09-14$1.01$1.0612,866,700——
2020-09-11$1.02$1.076,440,800——
2020-09-10$1.07$1.128,125,600——
2020-09-09$1.18$1.249,270,500——
2020-09-08$1.16$1.2214,458,600——
2020-09-04$1.21$1.2712,173,300——
2020-09-03$1.32$1.389,968,300——
2020-09-02$1.37$1.435,837,300——
2020-09-01$1.45$1.5213,064,800——
2020-08-31$1.47$1.544,436,000——
2020-08-28$1.53$1.605,366,900——
2020-08-27$1.46$1.535,136,400——
2020-08-26$1.43$1.505,890,400——
2020-08-25$1.57$1.643,897,000——
2020-08-24$1.57$1.644,422,700——
2020-08-21$1.51$1.588,604,100——
2020-08-20$1.60$1.684,125,800——
2020-08-19$1.65$1.736,935,900——
2020-08-18$1.77$1.854,815,100——
2020-08-17$1.70$1.785,314,100——
2020-08-14$1.76$1.843,356,300——
2020-08-13$1.73$1.813,777,600——
2020-08-12$1.72$1.804,986,600——
2020-08-11$1.71$1.797,307,800——
2020-08-10$1.73$1.817,016,700——
2020-08-07$1.61$1.697,050,100——
2020-08-06$1.47$1.545,348,400——
2020-08-05$1.51$1.586,602,000——
2020-08-04$1.48$1.5510,055,100——
2020-08-03$1.34$1.4021,304,300——
2020-07-31$1.61$1.695,839,300——
2020-07-30$1.57$1.644,750,800——
2020-07-29$1.67$1.754,795,000——
2020-07-28$1.61$1.695,711,300——
2020-07-27$1.68$1.765,432,700——
2020-07-24$1.75$1.834,319,600——
2020-07-23$1.78$1.865,916,300——
2020-07-22$1.81$1.906,756,100——
2020-07-21$1.82$1.9110,186,300——
2020-07-20$1.57$1.646,118,400——
2020-07-17$1.60$1.684,745,300——
2020-07-16$1.71$1.795,514,600——
2020-07-15$1.70$1.788,977,200——
2020-07-14$1.60$1.687,166,700——
2020-07-13$1.48$1.559,887,500——
2020-07-10$1.55$1.626,716,200——
2020-07-09$1.55$1.627,731,800——
2020-07-08$1.68$1.769,484,400——
2020-07-07$1.58$1.657,676,500——
2020-07-06$1.71$1.7927,142,400——
2020-07-02$1.62$1.7015,332,900——
2020-07-01$1.52$1.5912,184,300——
2020-06-30$1.66$1.7411,188,300——
2020-06-29$1.67$1.759,268,000——
2020-06-26$1.75$1.8358,070,400——
2020-06-25$1.90$1.999,384,500——
2020-06-24$1.75$1.8312,895,700——
2020-06-23$1.96$2.058,002,800——
2020-06-22$1.88$1.9710,249,500——
2020-06-19$1.95$2.0417,354,300——
2020-06-18$2.05$2.159,500,700——
2020-06-17$2.10$2.2013,187,400——
2020-06-16$2.40$2.5111,764,400——
2020-06-15$2.20$2.3012,467,400——
2020-06-12$2.20$2.3016,802,200——
2020-06-11$1.94$2.0312,472,500——
2020-06-10$2.40$2.5113,865,900——
2020-06-09$2.69$2.8214,519,400——
2020-06-08$3.05$3.1920,101,500——
2020-06-05$2.82$2.9520,227,000——
2020-06-04$2.27$2.3814,939,900——
2020-06-03$1.98$2.0712,715,200——
2020-06-02$1.89$1.9810,140,800——
2020-06-01$1.93$2.028,466,200——
2020-05-29$1.82$1.918,535,600——
2020-05-28$1.81$1.907,492,500——
2020-05-27$1.89$1.987,533,000——
2020-05-26$1.91$2.008,963,100——
2020-05-22$1.87$1.968,982,000——
2020-05-21$1.99$2.0813,016,300——
2020-05-20$1.86$1.957,622,600——
2020-05-19$1.63$1.718,498,200——
2020-05-18$1.72$1.8011,321,600——
2020-05-15$1.57$1.649,022,100——
2020-05-14$1.42$1.497,530,500——
2020-05-13$1.40$1.478,185,600——
2020-05-12$1.51$1.5810,436,700——
2020-05-11$1.40$1.477,388,200——
2020-05-08$1.49$1.5611,192,800——
2020-05-07$1.38$1.459,387,400——
2020-05-06$1.46$1.535,738,200——
2020-05-05$1.50$1.5713,989,000——
2020-05-04$1.65$1.738,617,800——
2020-05-01$1.46$1.5316,992,500——
2020-04-30$1.65$1.7317,337,300——
2020-04-29$1.44$1.5112,193,600——
2020-04-28$1.30$1.365,072,200——
2020-04-27$1.21$1.276,773,000——
2020-04-24$1.18$1.2413,706,100——
2020-04-23$1.21$1.2722,108,800——
2020-04-22$1.15$1.209,369,200——
2020-04-21$1.03$1.0814,215,400——
2020-04-20$0.97$1.0213,676,200——
2020-04-17$0.95$1.0010,783,500——
2020-04-16$0.88$0.9210,213,200——
2020-04-15$0.87$0.919,822,200——
2020-04-14$0.89$0.9310,748,900——
2020-04-13$0.90$0.9411,081,200——
2020-04-09$0.93$0.9717,042,100——
2020-04-08$0.92$0.9614,494,200——
2020-04-07$0.91$0.9519,283,600——
2020-04-06$1.06$1.1113,034,600——
2020-04-03$0.90$0.9412,519,200——
2020-04-02$0.83$0.8712,957,300——
2020-04-01$0.77$0.818,558,800——
2020-03-31$0.90$0.949,837,400——
2020-03-30$0.86$0.908,079,000——
2020-03-27$0.86$0.908,929,500——
2020-03-26$1.01$1.0616,050,900——
2020-03-25$0.98$1.0313,016,800——
2020-03-24$0.81$0.8515,039,000——
2020-03-23$0.70$0.7314,888,200——
2020-03-20$0.61$0.6414,414,000——
2020-03-19$0.53$0.5613,981,800——
2020-03-18$0.56$0.5912,822,600——
2020-03-17$0.69$0.7216,750,300——
2020-03-16$0.67$0.7015,826,100——
2020-03-13$1.12$1.1719,809,000——
2020-03-12$1.14$1.1918,698,600——
2020-03-11$1.21$1.2720,020,600——
2020-03-10$1.19$1.2528,946,400——
2020-03-09$0.80$0.8431,889,600——
2020-03-06$1.95$2.0412,655,400——
2020-03-05$2.43$2.5512,453,100——
2020-03-04$2.61$2.7313,534,300——
2020-03-03$2.65$2.7312,304,700——
2020-03-02$2.91$3.0011,781,900——
2020-02-28$3.05$3.1424,570,700——
2020-02-27$3.03$3.1214,244,200——
2020-02-26$3.41$3.5110,836,700——
2020-02-25$3.74$3.8512,562,500——
2020-02-24$4.04$4.1615,489,100——
2020-02-21$4.97$5.128,842,700——
2020-02-20$5.28$5.446,041,800——
2020-02-19$5.22$5.376,512,400——
2020-02-18$5.25$5.414,841,000——
2020-02-14$5.39$5.556,059,900——
2020-02-13$5.38$5.545,583,100——
2020-02-12$5.40$5.567,265,700——
2020-02-11$5.24$5.405,377,800——
2020-02-10$5.25$5.415,444,200——
2020-02-07$5.32$5.484,239,000——
2020-02-06$5.44$5.602,817,700——
2020-02-05$5.56$5.724,238,700——
2020-02-04$5.24$5.404,003,400——
2020-02-03$5.09$5.246,929,800——
2020-01-31$5.11$5.2610,750,200——
2020-01-30$5.44$5.608,301,600——
2020-01-29$5.62$5.793,825,300——
2020-01-28$5.96$6.144,894,000——
2020-01-27$5.85$6.024,981,900——
2020-01-24$5.98$6.163,617,500——
2020-01-23$6.17$6.354,021,100——
2020-01-22$6.23$6.414,457,100——
2020-01-21$6.46$6.654,558,200——
2020-01-17$6.57$6.762,921,200——
2020-01-16$6.57$6.765,598,100——
2020-01-15$6.68$6.884,167,400——
2020-01-14$6.52$6.715,112,700——
2020-01-13$6.26$6.456,923,000——
2020-01-10$6.26$6.453,858,000——
2020-01-09$6.25$6.446,806,400——
2020-01-08$6.04$6.223,254,200——
2020-01-07$6.22$6.403,668,900——
2020-01-06$6.10$6.285,872,600——
2020-01-03$5.98$6.165,303,200——
2020-01-02$5.65$5.824,042,500——