NYSE - Nasdaq Real Time Price • USD
Kosmos Energy Ltd. (KOS)
As of 2:12 PM EDT. Market Open.
Currency in USD Download
| Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
|---|---|---|---|---|---|---|
| Apr 19, 2024 | 6.03 | 6.14 | 6.02 | 6.04 | 6.04 | 1,411,214 |
| 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 9, 2024 | 5.95 | 6.24 | 5.90 | 6.22 | 6.22 | 19,826,600 |
| Apr 8, 2024 | 5.93 | 6.17 | 5.90 | 5.91 | 5.91 | 15,131,100 |
| Apr 5, 2024 | 6.00 | 6.02 | 5.86 | 5.87 | 5.87 | 6,614,400 |
| Apr 4, 2024 | 5.82 | 6.00 | 5.71 | 5.98 | 5.98 | 8,147,600 |
| Apr 3, 2024 | 5.88 | 5.93 | 5.55 | 5.81 | 5.81 | 14,434,400 |
| Apr 2, 2024 | 5.91 | 5.93 | 5.77 | 5.88 | 5.88 | 4,641,000 |
| Apr 1, 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 8, 2024 | 5.46 | 5.57 | 5.38 | 5.52 | 5.52 | 7,773,100 |
| Mar 7, 2024 | 5.61 | 5.68 | 5.45 | 5.47 | 5.47 | 13,950,300 |
| Mar 6, 2024 | 5.46 | 5.70 | 5.35 | 5.59 | 5.59 | 35,273,900 |
| Mar 5, 2024 | 5.26 | 5.77 | 5.23 | 5.40 | 5.40 | 34,410,500 |
| Mar 4, 2024 | 6.26 | 6.33 | 6.00 | 6.01 | 6.01 | 3,712,700 |
| Mar 1, 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 9, 2024 | 5.74 | 5.77 | 5.36 | 5.42 | 5.42 | 16,017,200 |
| Feb 8, 2024 | 5.64 | 5.81 | 5.62 | 5.77 | 5.77 | 3,663,600 |
| Feb 7, 2024 | 5.65 | 5.70 | 5.60 | 5.67 | 5.67 | 4,461,600 |
| Feb 6, 2024 | 5.45 | 5.80 | 5.41 | 5.64 | 5.64 | 8,424,900 |
| Feb 5, 2024 | 5.70 | 5.70 | 5.38 | 5.43 | 5.43 | 11,666,100 |
| Feb 2, 2024 | 5.90 | 5.93 | 5.74 | 5.79 | 5.79 | 6,374,000 |
| Feb 1, 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 9, 2024 | 6.73 | 6.76 | 6.53 | 6.63 | 6.63 | 5,498,200 |
| Jan 8, 2024 | 6.63 | 6.78 | 6.52 | 6.77 | 6.77 | 3,968,500 |
| Jan 5, 2024 | 6.80 | 6.87 | 6.74 | 6.83 | 6.83 | 4,460,000 |
| Jan 4, 2024 | 6.85 | 6.88 | 6.61 | 6.73 | 6.73 | 6,056,300 |
| Jan 3, 2024 | 6.73 | 6.93 | 6.67 | 6.87 | 6.87 | 2,710,400 |
| Jan 2, 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 8, 2023 | 6.29 | 6.40 | 6.29 | 6.34 | 6.34 | 3,574,400 |
| Dec 7, 2023 | 6.17 | 6.25 | 6.10 | 6.22 | 6.22 | 2,706,700 |
| Dec 6, 2023 | 6.17 | 6.27 | 6.07 | 6.09 | 6.09 | 6,076,400 |
| Dec 5, 2023 | 6.60 | 6.65 | 6.24 | 6.25 | 6.25 | 4,832,400 |
| Dec 4, 2023 | 6.70 | 6.71 | 6.52 | 6.63 | 6.63 | 3,126,900 |
| Dec 1, 2023 | 6.76 | 6.87 | 6.70 | 6.73 | 6.73 | 3,889,100 |
| Nov 30, 2023 | 6.87 | 7.01 | 6.72 | 6.79 | 6.79 | 4,113,200 |
| Nov 29, 2023 | 6.83 | 6.91 | 6.76 | 6.80 | 6.80 | 2,295,100 |
| Nov 28, 2023 | 6.87 | 6.90 | 6.72 | 6.77 | 6.77 | 2,337,500 |
| Nov 27, 2023 | 6.81 | 6.88 | 6.74 | 6.85 | 6.85 | 2,218,400 |
| Nov 24, 2023 | 6.78 | 6.96 | 6.78 | 6.87 | 6.87 | 1,478,700 |
| Nov 22, 2023 | 6.59 | 6.78 | 6.52 | 6.78 | 6.78 | 3,627,900 |
| Nov 21, 2023 | 6.92 | 6.98 | 6.73 | 6.77 | 6.77 | 3,130,900 |
| Nov 20, 2023 | 7.14 | 7.20 | 6.98 | 7.01 | 7.01 | 4,501,200 |
| Nov 17, 2023 | 6.90 | 7.02 | 6.84 | 6.94 | 6.94 | 4,398,600 |
| Nov 16, 2023 | 6.84 | 6.86 | 6.60 | 6.81 | 6.81 | 4,785,200 |
| Nov 15, 2023 | 7.01 | 7.20 | 6.96 | 6.97 | 6.97 | 2,529,500 |
| Nov 14, 2023 | 7.03 | 7.14 | 6.95 | 7.08 | 7.08 | 3,306,000 |
| Nov 13, 2023 | 6.99 | 7.04 | 6.81 | 6.93 | 6.93 | 3,902,700 |
| Nov 10, 2023 | 7.04 | 7.07 | 6.90 | 6.99 | 6.99 | 5,612,100 |
| Nov 9, 2023 | 6.62 | 7.01 | 6.62 | 6.95 | 6.95 | 8,527,400 |
| Nov 8, 2023 | 6.65 | 6.77 | 6.53 | 6.57 | 6.57 | 4,567,000 |
| Nov 7, 2023 | 6.87 | 6.97 | 6.67 | 6.70 | 6.70 | 7,057,500 |
| Nov 6, 2023 | 7.55 | 7.55 | 6.93 | 7.06 | 7.06 | 10,607,600 |
| Nov 3, 2023 | 7.67 | 7.69 | 7.42 | 7.56 | 7.56 | 6,383,500 |
| Nov 2, 2023 | 7.34 | 7.63 | 7.26 | 7.62 | 7.62 | 3,735,800 |
| Nov 1, 2023 | 7.26 | 7.38 | 7.13 | 7.30 | 7.30 | 3,364,800 |
| Oct 31, 2023 | 7.30 | 7.33 | 7.13 | 7.24 | 7.24 | 3,075,000 |
| Oct 30, 2023 | 7.42 | 7.51 | 7.14 | 7.28 | 7.28 | 4,495,100 |
| Oct 27, 2023 | 7.42 | 7.44 | 7.15 | 7.35 | 7.35 | 3,433,600 |
| Oct 26, 2023 | 7.23 | 7.51 | 7.15 | 7.35 | 7.35 | 5,684,100 |
| Oct 25, 2023 | 7.19 | 7.44 | 7.16 | 7.32 | 7.32 | 4,578,400 |
| Oct 24, 2023 | 7.25 | 7.28 | 7.07 | 7.18 | 7.18 | 3,763,700 |
| Oct 23, 2023 | 7.15 | 7.32 | 7.05 | 7.19 | 7.19 | 4,795,500 |
| Oct 20, 2023 | 7.42 | 7.55 | 7.25 | 7.26 | 7.26 | 3,912,900 |
| Oct 19, 2023 | 7.59 | 7.66 | 7.43 | 7.45 | 7.45 | 6,158,500 |
| Oct 18, 2023 | 7.50 | 7.81 | 7.45 | 7.66 | 7.66 | 7,722,700 |
| Oct 17, 2023 | 7.58 | 7.79 | 7.46 | 7.48 | 7.48 | 6,412,000 |
| Oct 16, 2023 | 7.76 | 7.80 | 7.60 | 7.74 | 7.74 | 4,017,800 |
| Oct 13, 2023 | 7.81 | 7.82 | 7.59 | 7.71 | 7.71 | 5,093,900 |
| Oct 12, 2023 | 7.63 | 7.73 | 7.50 | 7.60 | 7.60 | 4,472,800 |
| Oct 11, 2023 | 7.44 | 7.65 | 7.35 | 7.59 | 7.59 | 4,054,100 |
| Oct 10, 2023 | 7.63 | 7.66 | 7.46 | 7.48 | 7.48 | 4,736,800 |
| Oct 9, 2023 | 7.49 | 7.75 | 7.42 | 7.63 | 7.63 | 5,164,800 |
| Oct 6, 2023 | 7.13 | 7.24 | 6.98 | 7.21 | 7.21 | 4,181,800 |
| Oct 5, 2023 | 6.94 | 7.17 | 6.92 | 7.09 | 7.09 | 4,496,900 |
| Oct 4, 2023 | 7.56 | 7.61 | 6.97 | 7.04 | 7.04 | 6,076,000 |
| Oct 3, 2023 | 7.61 | 7.76 | 7.55 | 7.70 | 7.70 | 3,900,600 |
| Oct 2, 2023 | 8.23 | 8.23 | 7.57 | 7.64 | 7.64 | 7,541,400 |
| Sep 29, 2023 | 8.22 | 8.25 | 8.04 | 8.18 | 8.18 | 6,813,000 |
| Sep 28, 2023 | 8.16 | 8.28 | 8.08 | 8.21 | 8.21 | 5,643,000 |
| Sep 27, 2023 | 7.96 | 8.28 | 7.90 | 8.20 | 8.20 | 11,042,800 |
| Sep 26, 2023 | 7.37 | 7.81 | 7.35 | 7.70 | 7.70 | 9,752,100 |
| Sep 25, 2023 | 7.08 | 7.47 | 7.07 | 7.46 | 7.46 | 4,077,900 |
| Sep 22, 2023 | 7.13 | 7.25 | 7.06 | 7.13 | 7.13 | 7,059,000 |
| Sep 21, 2023 | 7.10 | 7.13 | 6.92 | 7.05 | 7.05 | 4,600,200 |
| Sep 20, 2023 | 7.10 | 7.28 | 7.06 | 7.10 | 7.10 | 3,902,100 |
| Sep 19, 2023 | 7.30 | 7.38 | 7.06 | 7.14 | 7.14 | 4,547,800 |
| Sep 18, 2023 | 7.22 | 7.23 | 7.10 | 7.21 | 7.21 | 3,224,300 |
| Sep 15, 2023 | 7.20 | 7.30 | 7.14 | 7.18 | 7.18 | 5,960,300 |
| Sep 14, 2023 | 7.34 | 7.43 | 7.25 | 7.29 | 7.29 | 3,862,000 |
| Sep 13, 2023 | 7.35 | 7.39 | 7.17 | 7.22 | 7.22 | 3,351,700 |
| Sep 12, 2023 | 7.27 | 7.45 | 7.22 | 7.35 | 7.35 | 4,981,800 |
| Sep 11, 2023 | 7.49 | 7.53 | 7.11 | 7.15 | 7.15 | 3,273,300 |
| Sep 8, 2023 | 7.50 | 7.52 | 7.37 | 7.41 | 7.41 | 4,149,300 |
| Sep 7, 2023 | 7.45 | 7.52 | 7.31 | 7.44 | 7.44 | 4,474,500 |
| Sep 6, 2023 | 7.44 | 7.54 | 7.37 | 7.50 | 7.50 | 3,522,000 |
| Sep 5, 2023 | 7.58 | 7.66 | 7.44 | 7.46 | 7.46 | 3,443,600 |
| Sep 1, 2023 | 7.42 | 7.60 | 7.35 | 7.54 | 7.54 | 3,934,700 |
| Aug 31, 2023 | 7.41 | 7.41 | 7.25 | 7.28 | 7.28 | 3,137,900 |
| Aug 30, 2023 | 7.36 | 7.43 | 7.31 | 7.33 | 7.33 | 2,068,000 |
| Aug 29, 2023 | 7.21 | 7.38 | 7.07 | 7.36 | 7.36 | 3,892,800 |
| Aug 28, 2023 | 7.06 | 7.21 | 7.03 | 7.19 | 7.19 | 2,430,600 |
| Aug 25, 2023 | 6.90 | 7.06 | 6.83 | 7.02 | 7.02 | 3,736,600 |
| Aug 24, 2023 | 6.84 | 7.01 | 6.83 | 6.84 | 6.84 | 3,478,500 |
| Aug 23, 2023 | 7.17 | 7.17 | 6.92 | 6.96 | 6.96 | 5,643,300 |
| Aug 22, 2023 | 7.35 | 7.43 | 7.24 | 7.26 | 7.26 | 2,276,400 |
| Aug 21, 2023 | 7.51 | 7.52 | 7.28 | 7.30 | 7.30 | 2,362,500 |
| Aug 18, 2023 | 7.19 | 7.45 | 7.14 | 7.42 | 7.42 | 3,517,900 |
| Aug 17, 2023 | 7.27 | 7.38 | 7.23 | 7.31 | 7.31 | 3,492,400 |
| Aug 16, 2023 | 7.29 | 7.40 | 7.15 | 7.15 | 7.15 | 3,375,100 |
| Aug 15, 2023 | 7.32 | 7.38 | 7.19 | 7.29 | 7.29 | 3,550,900 |
| Aug 14, 2023 | 7.38 | 7.41 | 7.27 | 7.37 | 7.37 | 3,785,100 |
| Aug 11, 2023 | 7.36 | 7.49 | 7.27 | 7.47 | 7.47 | 4,349,000 |
| Aug 10, 2023 | 7.43 | 7.55 | 7.30 | 7.39 | 7.39 | 5,134,300 |
| Aug 9, 2023 | 7.38 | 7.58 | 7.24 | 7.44 | 7.44 | 8,345,400 |
| Aug 8, 2023 | 7.15 | 7.28 | 6.94 | 7.25 | 7.25 | 6,237,800 |
| Aug 7, 2023 | 6.69 | 7.33 | 6.38 | 7.33 | 7.33 | 10,778,600 |
| Aug 4, 2023 | 7.29 | 7.34 | 7.19 | 7.31 | 7.31 | 6,890,400 |
| Aug 3, 2023 | 7.16 | 7.43 | 7.12 | 7.21 | 7.21 | 7,447,200 |
| Aug 2, 2023 | 7.06 | 7.20 | 6.94 | 7.08 | 7.08 | 4,867,900 |
| Aug 1, 2023 | 6.98 | 7.21 | 6.93 | 7.17 | 7.17 | 6,757,000 |
| Jul 31, 2023 | 7.06 | 7.13 | 6.98 | 7.10 | 7.10 | 4,177,000 |
| Jul 28, 2023 | 6.91 | 7.05 | 6.83 | 7.00 | 7.00 | 5,673,800 |
| Jul 27, 2023 | 7.11 | 7.14 | 6.77 | 6.83 | 6.83 | 7,135,200 |
| Jul 26, 2023 | 6.79 | 7.06 | 6.77 | 7.01 | 7.01 | 3,258,100 |
| Jul 25, 2023 | 6.77 | 6.95 | 6.74 | 6.91 | 6.91 | 3,469,300 |
| Jul 24, 2023 | 6.73 | 6.87 | 6.65 | 6.80 | 6.80 | 3,215,700 |
| Jul 21, 2023 | 6.72 | 6.77 | 6.58 | 6.66 | 6.66 | 4,029,200 |
| Jul 20, 2023 | 6.60 | 6.76 | 6.55 | 6.67 | 6.67 | 4,407,900 |
| Jul 19, 2023 | 6.43 | 6.57 | 6.42 | 6.49 | 6.49 | 3,334,000 |
| Jul 18, 2023 | 6.22 | 6.63 | 6.22 | 6.47 | 6.47 | 5,248,900 |
| Jul 17, 2023 | 6.25 | 6.32 | 6.23 | 6.27 | 6.27 | 2,855,900 |
| Jul 14, 2023 | 6.59 | 6.60 | 6.21 | 6.27 | 6.27 | 6,988,500 |
| Jul 13, 2023 | 6.52 | 6.79 | 6.51 | 6.63 | 6.63 | 3,632,500 |
| Jul 12, 2023 | 6.60 | 6.64 | 6.49 | 6.52 | 6.52 | 3,814,700 |
| Jul 11, 2023 | 6.42 | 6.54 | 6.36 | 6.47 | 6.47 | 4,762,400 |
| Jul 10, 2023 | 6.25 | 6.36 | 6.19 | 6.34 | 6.34 | 4,412,900 |
| Jul 7, 2023 | 5.87 | 6.40 | 5.87 | 6.31 | 6.31 | 6,071,100 |
| Jul 6, 2023 | 5.89 | 5.97 | 5.69 | 5.94 | 5.94 | 7,036,300 |
| Jul 5, 2023 | 6.06 | 6.10 | 5.95 | 6.00 | 6.00 | 5,025,700 |
| Jul 3, 2023 | 5.99 | 6.07 | 5.94 | 6.04 | 6.04 | 2,898,700 |
| Jun 30, 2023 | 5.87 | 6.00 | 5.77 | 5.99 | 5.99 | 7,695,900 |
| Jun 29, 2023 | 5.50 | 5.78 | 5.50 | 5.77 | 5.77 | 4,667,100 |
| Jun 28, 2023 | 5.42 | 5.53 | 5.28 | 5.48 | 5.48 | 6,319,600 |
| Jun 27, 2023 | 5.49 | 5.51 | 5.35 | 5.42 | 5.42 | 4,854,000 |
| Jun 26, 2023 | 5.45 | 5.60 | 5.37 | 5.52 | 5.52 | 7,132,500 |
| Jun 23, 2023 | 5.67 | 5.69 | 5.43 | 5.47 | 5.47 | 13,868,900 |
| Jun 22, 2023 | 5.91 | 5.92 | 5.74 | 5.79 | 5.79 | 7,869,100 |
| Jun 21, 2023 | 6.02 | 6.14 | 5.99 | 6.01 | 6.01 | 6,921,200 |
| Jun 20, 2023 | 6.09 | 6.14 | 5.95 | 6.05 | 6.05 | 6,302,100 |
| Jun 16, 2023 | 6.36 | 6.36 | 6.12 | 6.21 | 6.21 | 6,147,600 |
| Jun 15, 2023 | 6.09 | 6.30 | 6.07 | 6.26 | 6.26 | 4,091,100 |
| Jun 14, 2023 | 6.51 | 6.53 | 5.96 | 6.10 | 6.10 | 12,665,500 |
| Jun 13, 2023 | 6.50 | 6.65 | 6.42 | 6.44 | 6.44 | 4,070,300 |
| Jun 12, 2023 | 6.53 | 6.59 | 6.30 | 6.38 | 6.38 | 4,542,200 |
| Jun 9, 2023 | 6.79 | 6.82 | 6.64 | 6.71 | 6.71 | 3,352,700 |
| Jun 8, 2023 | 6.79 | 6.85 | 6.60 | 6.81 | 6.81 | 4,489,900 |
| Jun 7, 2023 | 6.65 | 6.81 | 6.65 | 6.80 | 6.80 | 3,993,200 |
| Jun 6, 2023 | 6.32 | 6.62 | 6.32 | 6.59 | 6.59 | 3,352,500 |
| Jun 5, 2023 | 6.76 | 6.82 | 6.41 | 6.49 | 6.49 | 5,989,900 |
| Jun 2, 2023 | 6.33 | 6.64 | 6.27 | 6.59 | 6.59 | 6,445,200 |
| Jun 1, 2023 | 6.00 | 6.25 | 5.91 | 6.19 | 6.19 | 3,722,000 |
| May 31, 2023 | 5.95 | 6.08 | 5.92 | 5.96 | 5.96 | 4,793,100 |
| May 30, 2023 | 6.20 | 6.21 | 5.99 | 6.07 | 6.07 | 5,198,700 |
| May 26, 2023 | 6.36 | 6.38 | 6.18 | 6.32 | 6.32 | 2,574,200 |
| May 25, 2023 | 6.35 | 6.37 | 6.15 | 6.25 | 6.25 | 3,345,600 |
| May 24, 2023 | 6.61 | 6.64 | 6.43 | 6.51 | 6.51 | 3,266,900 |
| May 23, 2023 | 6.58 | 6.64 | 6.48 | 6.61 | 6.61 | 4,759,100 |
| May 22, 2023 | 6.38 | 6.71 | 6.34 | 6.56 | 6.56 | 4,211,800 |
| May 19, 2023 | 6.40 | 6.42 | 6.27 | 6.34 | 6.34 | 3,405,700 |
| May 18, 2023 | 6.21 | 6.30 | 6.04 | 6.28 | 6.28 | 4,061,400 |
| May 17, 2023 | 6.10 | 6.27 | 6.01 | 6.24 | 6.24 | 4,642,300 |
| May 16, 2023 | 6.05 | 6.17 | 6.00 | 6.01 | 6.01 | 4,648,900 |
| May 15, 2023 | 6.07 | 6.25 | 6.04 | 6.15 | 6.15 | 3,950,000 |
| May 12, 2023 | 6.11 | 6.14 | 5.93 | 6.06 | 6.06 | 3,750,100 |
| May 11, 2023 | 6.13 | 6.23 | 5.95 | 6.02 | 6.02 | 4,565,900 |
| May 10, 2023 | 6.35 | 6.35 | 6.10 | 6.24 | 6.24 | 6,333,700 |
| May 9, 2023 | 6.01 | 6.43 | 5.82 | 6.34 | 6.34 | 12,011,500 |
| May 8, 2023 | 6.55 | 6.61 | 6.32 | 6.34 | 6.34 | 6,171,300 |
| May 5, 2023 | 6.35 | 6.47 | 6.25 | 6.39 | 6.39 | 4,983,200 |
| May 4, 2023 | 6.06 | 6.17 | 5.93 | 6.07 | 6.07 | 5,276,200 |
| May 3, 2023 | 5.94 | 6.13 | 5.91 | 5.96 | 5.96 | 4,423,900 |
| May 2, 2023 | 6.23 | 6.23 | 5.89 | 6.03 | 6.03 | 6,184,500 |
| May 1, 2023 | 6.24 | 6.48 | 6.20 | 6.39 | 6.39 | 3,428,500 |
| Apr 28, 2023 | 6.07 | 6.46 | 6.05 | 6.40 | 6.40 | 6,152,300 |
| Apr 27, 2023 | 6.13 | 6.30 | 6.08 | 6.13 | 6.13 | 4,037,900 |
| Apr 26, 2023 | 6.33 | 6.40 | 6.07 | 6.14 | 6.14 | 4,504,500 |
| Apr 25, 2023 | 6.74 | 6.74 | 6.31 | 6.33 | 6.33 | 5,451,800 |
| Apr 24, 2023 | 6.90 | 6.95 | 6.80 | 6.84 | 6.84 | 4,905,700 |
| Apr 21, 2023 | 7.03 | 7.10 | 6.88 | 6.91 | 6.91 | 3,540,100 |
| Apr 20, 2023 | 7.10 | 7.15 | 6.91 | 7.04 | 7.04 | 4,198,500 |
| Apr 19, 2023 | 7.31 | 7.31 | 7.08 | 7.24 | 7.24 | 4,538,300 |
Related Tickers
CRK Comstock Resources, Inc.
9.36
+1.30%
SWN Southwestern Energy Company
7.32
+0.48%
AMPY Amplify Energy Corp.
7.14
+5.47%
MGY Magnolia Oil & Gas Corporation
25.77
+0.35%
PR Permian Resources Corporation
17.18
-0.03%
EGY VAALCO Energy, Inc.
6.76
+1.81%
APA APA Corporation
32.47
+0.90%
AR Antero Resources Corporation
29.19
+1.14%
SM SM Energy Company
48.26
+0.46%
CPG Crescent Point Energy Corp.
8.72
+3.20%