KNOT Offshore Partners LP (KNOP)
NYSE: KNOP · Real-Time Price · USD
5.39
-0.16 (-2.88%)
Feb 21, 2025, 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 21, 2025 | 5.55 | 5.56 | 5.37 | 5.39 | 5.39 | -2.88% | 99,310 |
| Feb 20, 2025 | 5.41 | 5.60 | 5.41 | 5.55 | 5.55 | 2.78% | 39,799 |
| Feb 19, 2025 | 5.45 | 5.53 | 5.31 | 5.40 | 5.40 | -0.92% | 49,830 |
| Feb 18, 2025 | 5.55 | 5.70 | 5.45 | 5.45 | 5.45 | -1.80% | 46,917 |
| Feb 14, 2025 | 5.82 | 5.82 | 5.51 | 5.55 | 5.55 | -3.48% | 30,234 |
| Feb 13, 2025 | 5.68 | 5.81 | 5.59 | 5.75 | 5.75 | 1.59% | 38,465 |
| Feb 12, 2025 | 5.68 | 5.77 | 5.61 | 5.66 | 5.66 | -1.22% | 36,090 |
| Feb 11, 2025 | 5.72 | 5.80 | 5.67 | 5.73 | 5.73 | 0.17% | 27,195 |
| Feb 10, 2025 | 5.53 | 5.80 | 5.53 | 5.72 | 5.72 | 3.81% | 42,433 |
| Feb 7, 2025 | 5.50 | 5.54 | 5.45 | 5.51 | 5.51 | 0.18% | 50,970 |
| Feb 6, 2025 | 5.58 | 5.59 | 5.45 | 5.50 | 5.50 | -1.08% | 68,331 |
| Feb 5, 2025 | 5.60 | 5.61 | 5.48 | 5.56 | 5.56 | -0.71% | 58,751 |
| Feb 4, 2025 | 5.53 | 5.65 | 5.45 | 5.60 | 5.60 | 2.00% | 57,566 |
| Feb 3, 2025 | 5.45 | 5.54 | 5.42 | 5.49 | 5.49 | -0.18% | 25,030 |
| Jan 31, 2025 | 5.59 | 5.69 | 5.49 | 5.50 | 5.50 | -1.79% | 37,765 |
| Jan 30, 2025 | 5.60 | 5.79 | 5.59 | 5.60 | 5.60 | 1.45% | 43,370 |
| Jan 29, 2025 | 5.52 | 5.58 | 5.49 | 5.52 | 5.52 | - | 20,098 |
| Jan 28, 2025 | 5.52 | 5.61 | 5.52 | 5.52 | 5.52 | -0.18% | 29,762 |
| Jan 27, 2025 | 5.30 | 5.69 | 5.29 | 5.53 | 5.53 | -3.99% | 169,176 |
| Jan 24, 2025 | 5.76 | 5.85 | 5.67 | 5.76 | 5.73 | -0.86% | 63,068 |
| Jan 23, 2025 | 5.82 | 5.92 | 5.69 | 5.81 | 5.78 | -0.17% | 60,700 |
| Jan 22, 2025 | 5.98 | 6.02 | 5.82 | 5.82 | 5.79 | -2.84% | 74,226 |
| Jan 21, 2025 | 5.98 | 6.14 | 5.95 | 5.99 | 5.96 | 1.35% | 104,759 |
| Jan 17, 2025 | 5.90 | 6.03 | 5.90 | 5.91 | 5.88 | - | 28,604 |
| Jan 16, 2025 | 6.01 | 6.04 | 5.87 | 5.91 | 5.88 | -1.66% | 70,429 |
| Jan 15, 2025 | 6.05 | 6.13 | 5.96 | 6.01 | 5.98 | 0.67% | 71,932 |
| Jan 14, 2025 | 5.95 | 6.00 | 5.88 | 5.97 | 5.94 | 0.51% | 40,857 |
| Jan 13, 2025 | 6.03 | 6.13 | 5.90 | 5.94 | 5.91 | -2.46% | 99,731 |
| Jan 10, 2025 | 6.34 | 6.34 | 5.87 | 6.09 | 6.06 | -3.03% | 126,910 |
| Jan 8, 2025 | 6.17 | 6.34 | 6.12 | 6.28 | 6.25 | 1.13% | 70,734 |
| Jan 7, 2025 | 6.14 | 6.27 | 6.02 | 6.21 | 6.18 | 1.14% | 44,850 |
| Jan 6, 2025 | 6.25 | 6.40 | 6.13 | 6.14 | 6.11 | -1.13% | 83,155 |
| Jan 3, 2025 | 5.95 | 6.30 | 5.94 | 6.21 | 6.18 | 5.43% | 180,090 |
| Jan 2, 2025 | 5.47 | 5.92 | 5.47 | 5.89 | 5.86 | 8.07% | 195,530 |
| Dec 31, 2024 | 5.41 | 5.48 | 5.35 | 5.45 | 5.42 | 0.74% | 104,477 |
| Dec 30, 2024 | 5.28 | 5.44 | 5.28 | 5.41 | 5.39 | 0.74% | 154,737 |
| Dec 27, 2024 | 5.41 | 5.45 | 5.33 | 5.37 | 5.35 | -0.74% | 78,786 |
| Dec 26, 2024 | 5.42 | 5.50 | 5.35 | 5.41 | 5.39 | -0.37% | 89,566 |
| Dec 24, 2024 | 5.50 | 5.50 | 5.42 | 5.43 | 5.41 | -0.91% | 43,183 |
| Dec 23, 2024 | 5.35 | 5.49 | 5.28 | 5.48 | 5.45 | 1.67% | 165,745 |
| Dec 20, 2024 | 5.30 | 5.47 | 5.29 | 5.39 | 5.37 | 0.94% | 94,063 |
| Dec 19, 2024 | 5.46 | 5.46 | 5.28 | 5.34 | 5.32 | -2.02% | 238,767 |
| Dec 18, 2024 | 5.58 | 5.60 | 5.42 | 5.45 | 5.42 | -1.45% | 102,149 |
| Dec 17, 2024 | 5.58 | 5.62 | 5.50 | 5.53 | 5.50 | -1.43% | 117,122 |
| Dec 16, 2024 | 5.64 | 5.67 | 5.53 | 5.61 | 5.58 | -1.75% | 91,525 |
| Dec 13, 2024 | 5.78 | 5.78 | 5.57 | 5.71 | 5.68 | -1.21% | 121,543 |
| Dec 12, 2024 | 5.82 | 5.90 | 5.72 | 5.78 | 5.75 | -2.03% | 65,668 |
| Dec 11, 2024 | 5.70 | 5.98 | 5.60 | 5.90 | 5.87 | 3.33% | 142,448 |
| Dec 10, 2024 | 5.75 | 5.75 | 5.60 | 5.71 | 5.68 | 0.18% | 83,029 |
| Dec 9, 2024 | 5.63 | 5.82 | 5.63 | 5.70 | 5.67 | - | 256,645 |
| Dec 6, 2024 | 5.73 | 5.79 | 5.63 | 5.70 | 5.67 | -0.70% | 69,518 |
| Dec 5, 2024 | 5.36 | 6.16 | 5.36 | 5.74 | 5.71 | -2.05% | 145,995 |
| Dec 4, 2024 | 5.89 | 6.02 | 5.81 | 5.86 | 5.83 | -0.51% | 124,986 |
| Dec 3, 2024 | 5.70 | 5.92 | 5.60 | 5.89 | 5.86 | 2.26% | 237,318 |
| Dec 2, 2024 | 5.80 | 5.84 | 5.72 | 5.76 | 5.73 | -1.20% | 85,162 |
| Nov 29, 2024 | 5.95 | 5.98 | 5.76 | 5.83 | 5.80 | -2.18% | 74,039 |
| Nov 27, 2024 | 5.95 | 6.04 | 5.92 | 5.96 | 5.93 | 0.17% | 59,104 |
| Nov 26, 2024 | 6.02 | 6.09 | 5.91 | 5.95 | 5.92 | -1.16% | 71,460 |
| Nov 25, 2024 | 6.10 | 6.10 | 6.01 | 6.02 | 5.99 | -1.31% | 71,456 |
| Nov 22, 2024 | 6.16 | 6.20 | 6.10 | 6.10 | 6.07 | -1.93% | 48,160 |
| Nov 21, 2024 | 6.20 | 6.24 | 6.13 | 6.22 | 6.19 | 0.32% | 64,548 |
| Nov 20, 2024 | 6.18 | 6.24 | 6.13 | 6.20 | 6.17 | 0.32% | 44,150 |
| Nov 19, 2024 | 6.15 | 6.27 | 6.15 | 6.18 | 6.15 | -0.48% | 33,407 |
| Nov 18, 2024 | 6.13 | 6.32 | 6.07 | 6.21 | 6.18 | 2.31% | 67,575 |
| Nov 15, 2024 | 6.01 | 6.14 | 6.01 | 6.07 | 6.04 | 0.50% | 73,175 |
| Nov 14, 2024 | 6.22 | 6.24 | 6.01 | 6.04 | 6.01 | -2.58% | 74,111 |
| Nov 13, 2024 | 6.22 | 6.23 | 6.13 | 6.20 | 6.17 | 0.32% | 42,627 |
| Nov 12, 2024 | 6.11 | 6.22 | 6.08 | 6.18 | 6.15 | 1.31% | 69,593 |
| Nov 11, 2024 | 5.92 | 6.16 | 5.92 | 6.10 | 6.07 | 3.39% | 80,605 |
| Nov 8, 2024 | 6.08 | 6.18 | 5.90 | 5.90 | 5.87 | -2.96% | 45,660 |
| Nov 7, 2024 | 6.05 | 6.12 | 5.91 | 6.08 | 6.05 | 0.50% | 65,048 |
| Nov 6, 2024 | 5.99 | 6.18 | 5.99 | 6.05 | 6.02 | 1.68% | 55,046 |
| Nov 5, 2024 | 5.86 | 6.00 | 5.86 | 5.95 | 5.92 | 1.36% | 31,319 |
| Nov 4, 2024 | 6.01 | 6.07 | 5.87 | 5.87 | 5.84 | -2.65% | 37,972 |
| Nov 1, 2024 | 6.07 | 6.10 | 5.95 | 6.03 | 6.00 | -0.66% | 49,255 |
| Oct 31, 2024 | 6.00 | 6.11 | 5.90 | 6.07 | 6.04 | 2.36% | 72,478 |
| Oct 30, 2024 | 6.05 | 6.13 | 5.91 | 5.93 | 5.90 | -2.79% | 55,766 |
| Oct 29, 2024 | 6.14 | 6.22 | 6.04 | 6.10 | 6.07 | -0.81% | 89,232 |
| Oct 28, 2024 | 6.23 | 6.26 | 6.15 | 6.15 | 6.12 | -3.15% | 47,120 |
| Oct 25, 2024 | 6.25 | 6.49 | 6.23 | 6.35 | 6.29 | 0.95% | 49,061 |
| Oct 24, 2024 | 6.25 | 6.32 | 6.13 | 6.29 | 6.23 | 0.96% | 55,286 |
| Oct 23, 2024 | 6.25 | 6.26 | 6.05 | 6.23 | 6.18 | -0.64% | 90,184 |
| Oct 22, 2024 | 6.39 | 6.39 | 6.26 | 6.27 | 6.21 | -1.72% | 47,594 |
| Oct 21, 2024 | 6.36 | 6.41 | 6.35 | 6.38 | 6.32 | -0.16% | 37,368 |
| Oct 18, 2024 | 6.45 | 6.49 | 6.38 | 6.39 | 6.33 | -1.84% | 57,812 |
| Oct 17, 2024 | 6.51 | 6.53 | 6.38 | 6.51 | 6.45 | - | 79,258 |
| Oct 16, 2024 | 6.58 | 6.65 | 6.44 | 6.51 | 6.45 | -0.76% | 98,446 |
| Oct 15, 2024 | 6.56 | 6.60 | 6.50 | 6.56 | 6.50 | -0.46% | 28,614 |
| Oct 14, 2024 | 6.60 | 6.68 | 6.41 | 6.59 | 6.53 | -0.45% | 101,508 |
| Oct 11, 2024 | 6.53 | 6.67 | 6.53 | 6.62 | 6.56 | 1.22% | 26,822 |
| Oct 10, 2024 | 6.51 | 6.57 | 6.38 | 6.54 | 6.48 | 0.62% | 67,890 |
| Oct 9, 2024 | 6.45 | 6.59 | 6.45 | 6.50 | 6.44 | 0.46% | 50,979 |
| Oct 8, 2024 | 6.43 | 6.51 | 6.40 | 6.47 | 6.41 | -1.22% | 79,695 |
| Oct 7, 2024 | 6.67 | 6.69 | 6.46 | 6.55 | 6.49 | -1.80% | 56,055 |
| Oct 4, 2024 | 6.59 | 6.74 | 6.56 | 6.67 | 6.61 | 1.06% | 25,954 |
| Oct 3, 2024 | 6.82 | 6.82 | 6.59 | 6.60 | 6.54 | -2.22% | 41,141 |
| Oct 2, 2024 | 6.72 | 6.85 | 6.72 | 6.75 | 6.69 | 0.15% | 66,704 |
| Oct 1, 2024 | 6.81 | 6.85 | 6.70 | 6.74 | 6.68 | -1.61% | 26,529 |
| Sep 30, 2024 | 6.85 | 6.95 | 6.75 | 6.85 | 6.79 | 0.88% | 101,049 |
| Sep 27, 2024 | 6.70 | 6.85 | 6.67 | 6.79 | 6.73 | 2.41% | 76,071 |