KNOT Offshore Partners LP (KNOP)
NYSE: KNOP · Real-Time Price · USD
6.98
-0.01 (-0.14%)
Jul 29, 2025, 4:00 PM - Market closed
KNOT Offshore Partners LP Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Jul 29, 2025 | 6.99 | 7.01 | 6.93 | 6.98 | 6.98 | -0.14% | 31,617 |
Jul 28, 2025 | 7.02 | 7.02 | 6.89 | 6.99 | 6.99 | -0.29% | 48,343 |
Jul 25, 2025 | 7.10 | 7.11 | 7.01 | 7.01 | 6.98 | -0.99% | 26,714 |
Jul 24, 2025 | 7.12 | 7.15 | 7.04 | 7.08 | 7.05 | -0.56% | 23,990 |
Jul 23, 2025 | 7.10 | 7.16 | 7.05 | 7.12 | 7.09 | 0.28% | 30,547 |
Jul 22, 2025 | 7.14 | 7.19 | 7.01 | 7.10 | 7.07 | -0.56% | 54,598 |
Jul 21, 2025 | 7.25 | 7.27 | 7.12 | 7.14 | 7.11 | -1.52% | 59,131 |
Jul 18, 2025 | 7.30 | 7.46 | 7.23 | 7.25 | 7.22 | -0.68% | 35,998 |
Jul 17, 2025 | 7.18 | 7.43 | 7.09 | 7.30 | 7.27 | 1.11% | 65,678 |
Jul 16, 2025 | 7.46 | 7.49 | 7.22 | 7.22 | 7.19 | -2.43% | 51,292 |
Jul 15, 2025 | 7.47 | 7.60 | 7.32 | 7.40 | 7.37 | -0.80% | 100,080 |
Jul 14, 2025 | 7.03 | 7.59 | 7.00 | 7.46 | 7.43 | 7.18% | 332,751 |
Jul 11, 2025 | 6.87 | 7.04 | 6.84 | 6.96 | 6.93 | 1.02% | 24,600 |
Jul 10, 2025 | 6.92 | 6.97 | 6.86 | 6.89 | 6.86 | -0.86% | 44,761 |
Jul 9, 2025 | 7.02 | 7.08 | 6.89 | 6.95 | 6.92 | -1.28% | 42,950 |
Jul 8, 2025 | 6.90 | 7.13 | 6.90 | 7.04 | 7.01 | 1.15% | 81,436 |
Jul 7, 2025 | 6.83 | 7.21 | 6.79 | 6.96 | 6.93 | 1.46% | 104,419 |
Jul 3, 2025 | 6.69 | 6.96 | 6.65 | 6.86 | 6.84 | 2.39% | 122,081 |
Jul 2, 2025 | 6.45 | 6.84 | 6.45 | 6.70 | 6.68 | 7.03% | 133,362 |
Jul 1, 2025 | 6.23 | 6.32 | 6.16 | 6.26 | 6.24 | - | 74,035 |
Jun 30, 2025 | 6.35 | 6.39 | 6.16 | 6.26 | 6.24 | -2.03% | 58,245 |
Jun 27, 2025 | 6.50 | 6.50 | 6.26 | 6.39 | 6.37 | -1.69% | 34,809 |
Jun 26, 2025 | 6.43 | 6.54 | 6.32 | 6.50 | 6.48 | 2.20% | 48,427 |
Jun 25, 2025 | 6.62 | 6.67 | 6.36 | 6.36 | 6.34 | -3.49% | 55,699 |
Jun 24, 2025 | 6.61 | 6.75 | 6.54 | 6.59 | 6.57 | -1.35% | 34,586 |
Jun 23, 2025 | 6.62 | 6.72 | 6.61 | 6.68 | 6.66 | 0.60% | 70,714 |
Jun 20, 2025 | 6.84 | 6.91 | 6.63 | 6.64 | 6.62 | -2.35% | 32,766 |
Jun 18, 2025 | 7.01 | 7.01 | 6.76 | 6.80 | 6.78 | -1.88% | 43,756 |
Jun 17, 2025 | 6.72 | 6.97 | 6.62 | 6.93 | 6.90 | 4.68% | 76,350 |
Jun 16, 2025 | 6.63 | 6.80 | 6.54 | 6.62 | 6.60 | 0.30% | 66,759 |
Jun 13, 2025 | 6.65 | 6.70 | 6.54 | 6.60 | 6.58 | -0.60% | 56,710 |
Jun 12, 2025 | 6.59 | 6.64 | 6.55 | 6.64 | 6.62 | 0.68% | 23,819 |
Jun 11, 2025 | 6.50 | 6.60 | 6.47 | 6.60 | 6.57 | 1.93% | 44,609 |
Jun 10, 2025 | 6.44 | 6.53 | 6.35 | 6.47 | 6.45 | 1.09% | 56,986 |
Jun 9, 2025 | 6.42 | 6.54 | 6.29 | 6.40 | 6.38 | -0.31% | 47,322 |
Jun 6, 2025 | 6.60 | 6.68 | 6.39 | 6.42 | 6.40 | -1.68% | 35,323 |
Jun 5, 2025 | 6.36 | 6.59 | 6.36 | 6.53 | 6.51 | 3.49% | 45,893 |
Jun 4, 2025 | 6.34 | 6.51 | 6.28 | 6.31 | 6.29 | -1.25% | 38,204 |
Jun 3, 2025 | 6.36 | 6.50 | 6.31 | 6.39 | 6.37 | 0.47% | 60,709 |
Jun 2, 2025 | 6.40 | 6.53 | 6.34 | 6.36 | 6.34 | -0.31% | 91,491 |
May 30, 2025 | 6.28 | 6.39 | 6.28 | 6.38 | 6.36 | 1.43% | 28,355 |
May 29, 2025 | 6.30 | 6.34 | 6.21 | 6.29 | 6.27 | -0.47% | 71,968 |
May 28, 2025 | 6.30 | 6.35 | 6.27 | 6.32 | 6.30 | 0.32% | 50,251 |
May 27, 2025 | 6.41 | 6.48 | 6.27 | 6.30 | 6.28 | - | 55,233 |
May 23, 2025 | 6.45 | 6.45 | 6.24 | 6.30 | 6.28 | -2.78% | 51,899 |
May 22, 2025 | 6.51 | 6.54 | 6.40 | 6.48 | 6.46 | -0.46% | 74,441 |
May 21, 2025 | 6.70 | 6.70 | 6.23 | 6.51 | 6.49 | -5.24% | 166,515 |
May 20, 2025 | 6.73 | 6.87 | 6.61 | 6.87 | 6.85 | 2.84% | 69,187 |
May 19, 2025 | 6.45 | 6.74 | 6.36 | 6.68 | 6.66 | 2.30% | 61,360 |
May 16, 2025 | 6.61 | 6.68 | 6.52 | 6.53 | 6.51 | -1.21% | 39,844 |