KNOT Offshore Partners LP (KNOP)
NYSE: KNOP · Real-Time Price · USD
10.39
+0.09 (0.87%)
Feb 11, 2026, 4:00 PM EST - Market closed
KNOT Offshore Partners LP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 11, 2026 | 10.36 | 10.41 | 10.26 | 10.39 | 10.39 | 0.87% | 81,377 |
| Feb 10, 2026 | 10.28 | 10.36 | 10.24 | 10.30 | 10.30 | 0.59% | 57,320 |
| Feb 9, 2026 | 10.40 | 10.43 | 10.19 | 10.24 | 10.24 | -1.44% | 150,947 |
| Feb 6, 2026 | 10.36 | 10.50 | 10.35 | 10.39 | 10.39 | 0.10% | 96,151 |
| Feb 5, 2026 | 10.40 | 10.51 | 10.35 | 10.38 | 10.38 | -0.95% | 68,254 |
| Feb 4, 2026 | 10.54 | 10.69 | 10.39 | 10.48 | 10.48 | -1.13% | 113,941 |
| Feb 3, 2026 | 10.63 | 10.70 | 10.41 | 10.60 | 10.60 | -0.38% | 109,823 |
| Feb 2, 2026 | 10.43 | 10.73 | 10.25 | 10.64 | 10.64 | -0.28% | 122,639 |
| Jan 30, 2026 | 10.55 | 10.71 | 10.42 | 10.67 | 10.67 | 0.47% | 138,112 |
| Jan 29, 2026 | 10.75 | 10.90 | 10.56 | 10.62 | 10.62 | -0.28% | 97,743 |
| Jan 28, 2026 | 11.05 | 11.11 | 10.60 | 10.65 | 10.65 | -2.83% | 73,892 |
| Jan 27, 2026 | 10.41 | 11.15 | 10.41 | 10.96 | 10.96 | 5.38% | 339,845 |
| Jan 26, 2026 | 10.64 | 10.64 | 10.29 | 10.40 | 10.40 | -1.52% | 132,753 |
| Jan 23, 2026 | 10.76 | 10.79 | 10.52 | 10.56 | 10.53 | -0.09% | 65,233 |
| Jan 22, 2026 | 10.75 | 10.80 | 10.57 | 10.57 | 10.54 | -1.67% | 73,583 |
| Jan 21, 2026 | 10.53 | 10.79 | 10.45 | 10.75 | 10.72 | 3.07% | 143,435 |
| Jan 20, 2026 | 10.36 | 10.52 | 10.22 | 10.43 | 10.40 | 0.10% | 246,828 |
| Jan 16, 2026 | 10.50 | 10.60 | 10.42 | 10.42 | 10.39 | -0.76% | 67,402 |
| Jan 15, 2026 | 10.69 | 10.69 | 10.45 | 10.50 | 10.47 | -2.14% | 104,869 |
| Jan 14, 2026 | 10.96 | 10.96 | 10.64 | 10.73 | 10.70 | -1.83% | 106,186 |
| Jan 13, 2026 | 10.56 | 11.10 | 10.51 | 10.93 | 10.90 | 4.29% | 240,828 |
| Jan 12, 2026 | 10.49 | 10.66 | 10.43 | 10.48 | 10.45 | -0.10% | 139,892 |
| Jan 9, 2026 | 10.42 | 10.49 | 10.29 | 10.49 | 10.46 | 1.06% | 158,664 |
| Jan 8, 2026 | 10.28 | 10.53 | 10.28 | 10.38 | 10.35 | 2.27% | 149,003 |
| Jan 7, 2026 | 10.23 | 10.24 | 10.06 | 10.15 | 10.13 | -1.84% | 108,692 |
| Jan 6, 2026 | 10.30 | 10.53 | 10.25 | 10.34 | 10.31 | 0.10% | 85,391 |
| Jan 5, 2026 | 10.30 | 10.46 | 10.06 | 10.33 | 10.30 | 0.58% | 207,563 |
| Jan 2, 2026 | 10.43 | 10.43 | 10.13 | 10.27 | 10.24 | -0.77% | 150,980 |
| Dec 31, 2025 | 10.37 | 10.40 | 10.28 | 10.35 | 10.32 | - | 49,278 |
| Dec 30, 2025 | 10.45 | 10.48 | 10.32 | 10.35 | 10.32 | -1.15% | 68,164 |
| Dec 29, 2025 | 10.59 | 10.59 | 10.41 | 10.47 | 10.44 | -1.32% | 63,329 |
| Dec 26, 2025 | 10.55 | 10.64 | 10.47 | 10.61 | 10.58 | 1.05% | 54,708 |
| Dec 24, 2025 | 10.44 | 10.54 | 10.37 | 10.50 | 10.47 | 1.06% | 48,684 |
| Dec 23, 2025 | 10.45 | 10.55 | 10.38 | 10.39 | 10.36 | -0.86% | 77,039 |
| Dec 22, 2025 | 10.59 | 10.60 | 10.37 | 10.48 | 10.45 | -0.57% | 59,342 |
| Dec 19, 2025 | 10.23 | 10.56 | 10.23 | 10.54 | 10.51 | 3.54% | 115,688 |
| Dec 18, 2025 | 10.33 | 10.38 | 10.13 | 10.18 | 10.15 | -2.02% | 138,978 |
| Dec 17, 2025 | 10.51 | 10.58 | 10.32 | 10.39 | 10.36 | -0.67% | 62,539 |
| Dec 16, 2025 | 10.67 | 10.68 | 10.40 | 10.46 | 10.43 | -1.88% | 86,227 |
| Dec 15, 2025 | 10.83 | 10.89 | 10.66 | 10.66 | 10.63 | -0.74% | 107,315 |
| Dec 12, 2025 | 10.58 | 10.78 | 10.58 | 10.74 | 10.71 | 1.03% | 182,025 |
| Dec 11, 2025 | 10.58 | 10.80 | 10.58 | 10.63 | 10.60 | 0.19% | 82,365 |
| Dec 10, 2025 | 10.84 | 10.85 | 10.60 | 10.61 | 10.58 | -2.12% | 85,035 |
| Dec 9, 2025 | 10.61 | 10.84 | 10.58 | 10.84 | 10.81 | 3.24% | 216,571 |
| Dec 8, 2025 | 10.61 | 10.85 | 10.41 | 10.50 | 10.47 | -2.05% | 298,957 |
| Dec 5, 2025 | 10.50 | 10.99 | 10.45 | 10.72 | 10.69 | 6.14% | 316,949 |
| Dec 4, 2025 | 10.02 | 10.13 | 9.97 | 10.10 | 10.08 | 0.70% | 135,358 |
| Dec 3, 2025 | 10.03 | 10.08 | 9.94 | 10.03 | 10.01 | 0.40% | 142,352 |
| Dec 2, 2025 | 9.95 | 10.03 | 9.91 | 9.99 | 9.97 | 0.30% | 94,989 |
| Dec 1, 2025 | 9.90 | 10.01 | 9.90 | 9.96 | 9.94 | 0.40% | 86,562 |