KNOT Offshore Partners LP (KNOP)
NYSE: KNOP · Real-Time Price · USD
9.71
-0.18 (-1.82%)
Nov 4, 2025, 2:40 PM EST - Market open
KNOT Offshore Partners LP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 3, 2025 | 9.88 | 10.00 | 9.71 | 9.89 | 9.89 | 9.65% | 792,829 |
| Oct 31, 2025 | 8.95 | 9.06 | 8.84 | 9.02 | 9.02 | 1.12% | 37,356 |
| Oct 30, 2025 | 8.99 | 9.04 | 8.90 | 8.92 | 8.92 | -0.89% | 41,280 |
| Oct 29, 2025 | 9.22 | 9.22 | 9.00 | 9.00 | 9.00 | -2.28% | 49,538 |
| Oct 28, 2025 | 9.26 | 9.41 | 9.19 | 9.21 | 9.21 | -0.65% | 42,636 |
| Oct 27, 2025 | 9.01 | 9.44 | 9.01 | 9.27 | 9.27 | 2.21% | 81,068 |
| Oct 24, 2025 | 9.14 | 9.16 | 9.00 | 9.07 | 9.05 | -0.55% | 34,322 |
| Oct 23, 2025 | 9.16 | 9.16 | 8.99 | 9.12 | 9.09 | 0.77% | 40,186 |
| Oct 22, 2025 | 8.73 | 9.11 | 8.73 | 9.05 | 9.03 | 2.96% | 99,325 |
| Oct 21, 2025 | 8.93 | 9.07 | 8.71 | 8.79 | 8.77 | -2.22% | 64,289 |
| Oct 20, 2025 | 8.93 | 9.17 | 8.93 | 8.99 | 8.97 | 1.58% | 124,448 |
| Oct 17, 2025 | 8.77 | 8.91 | 8.63 | 8.85 | 8.83 | -0.45% | 101,201 |
| Oct 16, 2025 | 8.98 | 9.10 | 8.87 | 8.89 | 8.87 | -2.09% | 115,740 |
| Oct 15, 2025 | 9.08 | 9.23 | 8.76 | 9.08 | 9.06 | 1.45% | 90,390 |
| Oct 14, 2025 | 8.25 | 9.02 | 8.25 | 8.95 | 8.93 | 8.35% | 205,278 |
| Oct 13, 2025 | 8.09 | 8.48 | 8.00 | 8.26 | 8.24 | 0.36% | 198,491 |
| Oct 10, 2025 | 8.35 | 8.50 | 8.15 | 8.23 | 8.21 | -1.79% | 88,239 |
| Oct 9, 2025 | 8.56 | 8.66 | 8.35 | 8.38 | 8.36 | -1.99% | 63,745 |
| Oct 8, 2025 | 8.58 | 8.59 | 8.44 | 8.55 | 8.53 | 1.30% | 89,161 |
| Oct 7, 2025 | 8.60 | 8.69 | 8.34 | 8.44 | 8.42 | -2.09% | 50,168 |
| Oct 6, 2025 | 8.74 | 8.95 | 8.61 | 8.62 | 8.60 | -1.37% | 89,007 |
| Oct 3, 2025 | 8.77 | 8.95 | 8.70 | 8.74 | 8.72 | 0.58% | 64,710 |
| Oct 2, 2025 | 8.77 | 8.97 | 8.53 | 8.69 | 8.67 | -1.03% | 84,300 |
| Oct 1, 2025 | 8.87 | 8.92 | 8.73 | 8.78 | 8.76 | -0.45% | 58,028 |
| Sep 30, 2025 | 9.14 | 9.27 | 8.81 | 8.82 | 8.80 | -4.44% | 177,006 |
| Sep 29, 2025 | 9.29 | 9.39 | 8.90 | 9.23 | 9.20 | 1.76% | 198,747 |
| Sep 26, 2025 | 9.89 | 9.93 | 8.72 | 9.07 | 9.05 | -3.92% | 339,476 |
| Sep 25, 2025 | 9.40 | 9.48 | 9.27 | 9.44 | 9.41 | 1.18% | 222,972 |
| Sep 24, 2025 | 8.96 | 9.50 | 8.93 | 9.33 | 9.30 | 4.48% | 211,556 |
| Sep 23, 2025 | 8.93 | 9.00 | 8.84 | 8.93 | 8.91 | -0.56% | 64,434 |
| Sep 22, 2025 | 9.01 | 9.01 | 8.72 | 8.98 | 8.96 | -0.55% | 68,484 |
| Sep 19, 2025 | 8.95 | 9.04 | 8.75 | 9.03 | 9.01 | 1.80% | 82,827 |
| Sep 18, 2025 | 9.00 | 9.00 | 8.81 | 8.87 | 8.85 | -0.89% | 61,935 |
| Sep 17, 2025 | 8.69 | 8.99 | 8.69 | 8.95 | 8.93 | 1.94% | 73,930 |
| Sep 16, 2025 | 8.93 | 8.93 | 8.73 | 8.78 | 8.76 | -1.90% | 39,139 |
| Sep 15, 2025 | 8.68 | 8.98 | 8.53 | 8.95 | 8.93 | 4.07% | 83,737 |
| Sep 12, 2025 | 8.56 | 8.75 | 8.50 | 8.60 | 8.58 | 0.35% | 31,815 |
| Sep 11, 2025 | 8.95 | 8.96 | 8.51 | 8.57 | 8.55 | -4.35% | 59,010 |
| Sep 10, 2025 | 8.52 | 9.00 | 8.41 | 8.96 | 8.94 | 6.04% | 110,425 |
| Sep 9, 2025 | 8.40 | 8.52 | 8.27 | 8.45 | 8.43 | 1.32% | 69,546 |
| Sep 8, 2025 | 8.16 | 8.36 | 8.10 | 8.34 | 8.32 | 2.96% | 35,133 |
| Sep 5, 2025 | 8.00 | 8.11 | 7.74 | 8.10 | 8.08 | 0.12% | 29,379 |
| Sep 4, 2025 | 8.18 | 8.33 | 8.00 | 8.09 | 8.07 | -0.98% | 29,399 |
| Sep 3, 2025 | 8.40 | 8.60 | 8.14 | 8.17 | 8.15 | -3.31% | 72,934 |
| Sep 2, 2025 | 8.32 | 8.61 | 8.01 | 8.45 | 8.43 | 1.56% | 134,676 |
| Aug 29, 2025 | 7.65 | 8.37 | 7.65 | 8.32 | 8.30 | 9.91% | 238,244 |
| Aug 28, 2025 | 7.58 | 7.61 | 7.45 | 7.57 | 7.55 | 0.40% | 47,237 |
| Aug 27, 2025 | 7.45 | 7.60 | 7.45 | 7.54 | 7.52 | 1.07% | 43,681 |
| Aug 26, 2025 | 7.32 | 7.52 | 7.30 | 7.46 | 7.44 | 1.22% | 65,124 |
| Aug 25, 2025 | 7.18 | 7.45 | 7.18 | 7.37 | 7.35 | 1.52% | 62,710 |