KNOT Offshore Partners LP (KNOP)
NYSE: KNOP · Real-Time Price · USD
8.78
-0.17 (-1.90%)
Sep 16, 2025, 1:03 PM EDT - Market open
KNOT Offshore Partners LP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 16, 2025 | 8.93 | 8.93 | 8.78 | 8.83 | - | -1.34% | 22,109 |
| Sep 15, 2025 | 8.68 | 8.98 | 8.53 | 8.95 | 8.95 | 4.07% | 83,737 |
| Sep 12, 2025 | 8.56 | 8.75 | 8.50 | 8.60 | 8.60 | 0.35% | 31,815 |
| Sep 11, 2025 | 8.95 | 8.96 | 8.51 | 8.57 | 8.57 | -4.35% | 59,010 |
| Sep 10, 2025 | 8.52 | 9.00 | 8.41 | 8.96 | 8.96 | 6.04% | 110,425 |
| Sep 9, 2025 | 8.40 | 8.52 | 8.27 | 8.45 | 8.45 | 1.32% | 69,546 |
| Sep 8, 2025 | 8.16 | 8.36 | 8.10 | 8.34 | 8.34 | 2.96% | 35,133 |
| Sep 5, 2025 | 8.00 | 8.11 | 7.74 | 8.10 | 8.10 | 0.12% | 29,379 |
| Sep 4, 2025 | 8.18 | 8.33 | 8.00 | 8.09 | 8.09 | -0.98% | 29,399 |
| Sep 3, 2025 | 8.40 | 8.60 | 8.14 | 8.17 | 8.17 | -3.31% | 72,934 |
| Sep 2, 2025 | 8.32 | 8.61 | 8.01 | 8.45 | 8.45 | 1.56% | 134,676 |
| Aug 29, 2025 | 7.65 | 8.37 | 7.65 | 8.32 | 8.32 | 9.91% | 238,244 |
| Aug 28, 2025 | 7.58 | 7.61 | 7.45 | 7.57 | 7.57 | 0.40% | 47,237 |
| Aug 27, 2025 | 7.45 | 7.60 | 7.45 | 7.54 | 7.54 | 1.07% | 43,681 |
| Aug 26, 2025 | 7.32 | 7.52 | 7.30 | 7.46 | 7.46 | 1.22% | 65,124 |
| Aug 25, 2025 | 7.18 | 7.45 | 7.18 | 7.37 | 7.37 | 1.52% | 62,710 |
| Aug 22, 2025 | 7.23 | 7.44 | 7.23 | 7.26 | 7.26 | 0.41% | 53,290 |
| Aug 21, 2025 | 7.06 | 7.25 | 7.00 | 7.23 | 7.23 | 3.58% | 50,248 |
| Aug 20, 2025 | 7.03 | 7.14 | 6.95 | 6.98 | 6.98 | -0.85% | 34,553 |
| Aug 19, 2025 | 7.17 | 7.20 | 6.95 | 7.04 | 7.04 | -1.12% | 34,080 |
| Aug 18, 2025 | 7.27 | 7.31 | 7.12 | 7.12 | 7.12 | -1.79% | 22,092 |
| Aug 15, 2025 | 7.44 | 7.47 | 7.20 | 7.25 | 7.25 | -2.42% | 37,608 |
| Aug 14, 2025 | 7.06 | 7.52 | 7.05 | 7.43 | 7.43 | 7.68% | 130,831 |
| Aug 13, 2025 | 6.95 | 7.05 | 6.90 | 6.90 | 6.90 | -1.43% | 39,609 |
| Aug 12, 2025 | 6.96 | 7.17 | 6.95 | 7.00 | 7.00 | 1.30% | 39,638 |
| Aug 11, 2025 | 6.94 | 7.00 | 6.91 | 6.91 | 6.91 | -0.14% | 59,774 |
| Aug 8, 2025 | 7.04 | 7.10 | 6.91 | 6.92 | 6.92 | -1.56% | 18,829 |
| Aug 7, 2025 | 7.08 | 7.11 | 6.92 | 7.03 | 7.03 | -0.71% | 27,932 |
| Aug 6, 2025 | 7.07 | 7.20 | 7.04 | 7.08 | 7.08 | 0.57% | 30,392 |
| Aug 5, 2025 | 6.86 | 7.06 | 6.81 | 7.04 | 7.04 | 2.62% | 49,206 |
| Aug 4, 2025 | 6.85 | 6.98 | 6.84 | 6.86 | 6.86 | -1.15% | 46,946 |
| Aug 1, 2025 | 6.87 | 6.99 | 6.76 | 6.94 | 6.94 | -0.14% | 27,155 |
| Jul 31, 2025 | 6.85 | 6.99 | 6.85 | 6.95 | 6.95 | 0.14% | 23,225 |
| Jul 30, 2025 | 6.97 | 6.99 | 6.92 | 6.94 | 6.94 | -0.57% | 32,574 |
| 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 |