KNOT Offshore Partners LP (KNOP)
NYSE: KNOP · Real-Time Price · USD
6.52
+0.09 (1.40%)
Apr 25, 2025, 4:00 PM EDT - Market closed

KNOT Offshore Partners LP Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 25, 20256.406.566.236.506.501.09%42,845
Apr 24, 20256.366.486.206.436.431.42%101,496
Apr 23, 20256.416.596.296.346.34-0.16%41,188
Apr 22, 20256.426.586.316.356.350.16%35,842
Apr 21, 20256.466.496.286.346.34-1.09%63,384
Apr 17, 20256.206.466.206.416.413.55%48,166
Apr 16, 20256.336.456.196.196.19-4.03%40,205
Apr 15, 20256.466.486.296.456.451.42%51,834
Apr 14, 20256.376.496.276.366.361.44%49,883
Apr 11, 20256.216.386.066.276.271.62%81,856
Apr 10, 20256.386.406.066.176.17-4.93%86,774
Apr 9, 20256.176.605.456.496.492.69%324,568
Apr 8, 20256.406.426.146.326.321.77%120,704
Apr 7, 20256.206.506.046.216.21-4.46%200,336
Apr 4, 20256.786.836.326.506.50-7.93%161,226
Apr 3, 20257.257.357.047.067.06-7.11%207,482
Apr 2, 20257.587.677.277.607.60-0.13%136,884
Apr 1, 20257.207.727.107.617.619.03%357,255
Mar 31, 20256.696.986.696.986.984.80%135,409
Mar 28, 20256.806.806.536.666.66-1.77%85,635
Mar 27, 20256.746.786.636.786.780.59%45,933
Mar 26, 20256.446.846.446.746.745.81%129,377
Mar 25, 20256.256.456.256.376.372.08%61,316
Mar 24, 20256.216.426.126.246.242.13%158,109
Mar 21, 20256.176.276.106.116.11-3.32%113,444
Mar 20, 20256.016.416.016.326.3212.26%232,317
Mar 19, 20255.585.675.485.635.631.26%95,983
Mar 18, 20255.565.585.455.565.560.54%35,536
Mar 17, 20255.455.555.455.535.531.84%14,514
Mar 14, 20255.415.575.395.435.430.56%47,551
Mar 13, 20255.355.505.355.405.40-1.10%24,828
Mar 12, 20255.515.585.405.465.460.18%27,896
Mar 11, 20255.725.725.415.455.45-3.54%25,792
Mar 10, 20255.715.795.615.655.65-1.05%56,752
Mar 7, 20255.615.785.575.715.712.88%84,311
Mar 6, 20255.455.655.455.555.550.18%29,445
Mar 5, 20255.575.645.445.545.54-0.54%69,970
Mar 4, 20255.505.675.395.575.570.36%52,552
Mar 3, 20255.495.805.495.555.55-0.72%72,963
Feb 28, 20255.465.645.305.595.593.14%72,569
Feb 27, 20255.335.465.305.425.421.69%44,343
Feb 26, 20255.295.525.295.335.33-0.56%57,716
Feb 25, 20255.335.575.295.365.36-0.56%59,872
Feb 24, 20255.405.435.295.395.39-43,368
Feb 21, 20255.555.565.375.395.39-2.88%99,310
Feb 20, 20255.415.605.415.555.552.78%39,799
Feb 19, 20255.455.535.315.405.40-0.92%49,830
Feb 18, 20255.555.705.455.455.45-1.80%46,917
Feb 14, 20255.825.825.515.555.55-3.48%30,234
Feb 13, 20255.685.815.595.755.751.59%38,465