KNOT Offshore Partners LP (KNOP)
NYSE: KNOP · Real-Time Price · USD
10.24
-0.03 (-0.29%)
At close: Mar 19, 2026, 4:00 PM EDT
9.47
-0.77 (-7.52%)
After-hours: Mar 19, 2026, 7:56 PM EDT
KNOT Offshore Partners LP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 19, 2026 | 10.20 | 10.30 | 10.15 | 10.24 | 10.24 | -0.29% | 72,999 |
| Mar 18, 2026 | 10.15 | 10.35 | 10.03 | 10.27 | 10.27 | 1.38% | 77,195 |
| Mar 17, 2026 | 10.14 | 10.24 | 10.01 | 10.13 | 10.13 | -0.10% | 50,791 |
| Mar 16, 2026 | 10.16 | 10.25 | 10.06 | 10.14 | 10.14 | -0.20% | 33,448 |
| Mar 13, 2026 | 10.50 | 10.50 | 10.12 | 10.16 | 10.16 | -1.17% | 69,652 |
| Mar 12, 2026 | 10.56 | 10.61 | 10.25 | 10.28 | 10.28 | -3.02% | 71,647 |
| Mar 11, 2026 | 10.36 | 10.64 | 10.36 | 10.60 | 10.60 | 1.53% | 57,114 |
| Mar 10, 2026 | 10.52 | 10.60 | 10.38 | 10.44 | 10.44 | 0.38% | 47,153 |
| Mar 9, 2026 | 10.67 | 10.72 | 10.40 | 10.40 | 10.40 | -2.44% | 81,100 |
| Mar 6, 2026 | 10.87 | 10.93 | 10.60 | 10.66 | 10.66 | - | 70,364 |
| Mar 5, 2026 | 10.52 | 10.81 | 10.42 | 10.66 | 10.66 | 1.81% | 99,500 |
| Mar 4, 2026 | 10.55 | 10.63 | 10.47 | 10.47 | 10.47 | -1.23% | 29,252 |
| Mar 3, 2026 | 10.65 | 10.67 | 10.35 | 10.60 | 10.60 | -1.40% | 71,643 |
| Mar 2, 2026 | 10.74 | 10.83 | 10.62 | 10.75 | 10.75 | 0.56% | 139,909 |
| Feb 27, 2026 | 10.47 | 10.72 | 10.43 | 10.69 | 10.69 | 2.99% | 108,727 |
| Feb 26, 2026 | 10.39 | 10.47 | 10.32 | 10.38 | 10.38 | -0.67% | 34,934 |
| Feb 25, 2026 | 10.49 | 10.57 | 10.26 | 10.45 | 10.45 | -0.19% | 39,506 |
| Feb 24, 2026 | 10.25 | 10.49 | 10.22 | 10.47 | 10.47 | 1.65% | 47,944 |
| Feb 23, 2026 | 10.38 | 10.49 | 10.23 | 10.30 | 10.30 | -0.68% | 88,664 |
| Feb 20, 2026 | 10.39 | 10.50 | 10.30 | 10.37 | 10.37 | -0.38% | 36,241 |
| Feb 19, 2026 | 10.60 | 10.60 | 10.35 | 10.41 | 10.41 | -1.33% | 42,802 |
| Feb 18, 2026 | 10.59 | 10.62 | 10.47 | 10.55 | 10.55 | 0.09% | 53,745 |
| Feb 17, 2026 | 10.32 | 10.60 | 10.20 | 10.54 | 10.54 | 2.33% | 83,834 |
| Feb 13, 2026 | 10.34 | 10.35 | 10.22 | 10.30 | 10.30 | 0.19% | 77,174 |
| Feb 12, 2026 | 10.42 | 10.42 | 10.21 | 10.28 | 10.28 | -1.06% | 76,842 |
| 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 |