KNOT Offshore Partners LP (KNOP)
NYSE: KNOP · Real-Time Price · USD
6.38
+0.09 (1.43%)
At close: May 30, 2025, 4:00 PM
6.38
0.00 (0.00%)
After-hours: May 30, 2025, 7:00 PM EDT
KNOT Offshore Partners LP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 30, 2025 | 6.28 | 6.39 | 6.28 | 6.38 | 6.38 | 1.43% | 28,045 |
| May 29, 2025 | 6.30 | 6.34 | 6.21 | 6.29 | 6.29 | -0.47% | 71,968 |
| May 28, 2025 | 6.30 | 6.35 | 6.27 | 6.32 | 6.32 | 0.32% | 50,251 |
| May 27, 2025 | 6.41 | 6.48 | 6.27 | 6.30 | 6.30 | - | 55,233 |
| May 23, 2025 | 6.45 | 6.45 | 6.24 | 6.30 | 6.30 | -2.78% | 51,899 |
| May 22, 2025 | 6.51 | 6.54 | 6.40 | 6.48 | 6.48 | -0.46% | 74,441 |
| May 21, 2025 | 6.70 | 6.70 | 6.23 | 6.51 | 6.51 | -5.24% | 166,515 |
| May 20, 2025 | 6.73 | 6.87 | 6.61 | 6.87 | 6.87 | 2.84% | 69,187 |
| May 19, 2025 | 6.45 | 6.74 | 6.36 | 6.68 | 6.68 | 2.30% | 61,360 |
| May 16, 2025 | 6.61 | 6.68 | 6.52 | 6.53 | 6.53 | -1.21% | 39,844 |
| May 15, 2025 | 6.57 | 6.68 | 6.53 | 6.61 | 6.61 | -0.15% | 31,870 |
| May 14, 2025 | 6.58 | 6.80 | 6.49 | 6.62 | 6.62 | -0.30% | 25,173 |
| May 13, 2025 | 6.74 | 6.81 | 6.64 | 6.64 | 6.64 | -1.04% | 46,630 |
| May 12, 2025 | 6.81 | 6.82 | 6.70 | 6.71 | 6.71 | 0.45% | 39,600 |
| May 9, 2025 | 6.71 | 6.72 | 6.58 | 6.68 | 6.68 | 0.60% | 41,363 |
| May 8, 2025 | 6.62 | 6.90 | 6.62 | 6.64 | 6.64 | 0.15% | 78,703 |
| May 7, 2025 | 6.43 | 6.69 | 6.35 | 6.63 | 6.63 | 4.08% | 129,102 |
| May 6, 2025 | 6.39 | 6.51 | 6.32 | 6.37 | 6.37 | -0.16% | 25,356 |
| May 5, 2025 | 6.48 | 6.52 | 6.35 | 6.38 | 6.38 | -1.85% | 33,777 |
| May 2, 2025 | 6.57 | 6.64 | 6.49 | 6.50 | 6.50 | -0.61% | 72,211 |
| May 1, 2025 | 6.43 | 6.63 | 6.43 | 6.54 | 6.54 | 0.77% | 50,654 |
| Apr 30, 2025 | 6.37 | 6.50 | 6.37 | 6.49 | 6.49 | 0.62% | 25,903 |
| Apr 29, 2025 | 6.32 | 6.50 | 6.32 | 6.45 | 6.45 | 0.31% | 19,089 |
| Apr 28, 2025 | 6.48 | 6.54 | 6.36 | 6.43 | 6.43 | -1.08% | 45,331 |
| Apr 25, 2025 | 6.40 | 6.56 | 6.23 | 6.50 | 6.47 | 1.09% | 42,880 |
| Apr 24, 2025 | 6.36 | 6.48 | 6.20 | 6.43 | 6.40 | 1.42% | 101,496 |
| Apr 23, 2025 | 6.41 | 6.59 | 6.29 | 6.34 | 6.31 | -0.16% | 41,188 |
| Apr 22, 2025 | 6.42 | 6.58 | 6.31 | 6.35 | 6.32 | 0.16% | 35,842 |
| Apr 21, 2025 | 6.46 | 6.49 | 6.28 | 6.34 | 6.31 | -1.09% | 63,384 |
| Apr 17, 2025 | 6.20 | 6.46 | 6.20 | 6.41 | 6.38 | 3.55% | 48,166 |
| Apr 16, 2025 | 6.33 | 6.45 | 6.19 | 6.19 | 6.17 | -4.03% | 40,205 |
| Apr 15, 2025 | 6.46 | 6.48 | 6.29 | 6.45 | 6.42 | 1.42% | 51,834 |
| Apr 14, 2025 | 6.37 | 6.49 | 6.27 | 6.36 | 6.33 | 1.44% | 49,883 |
| Apr 11, 2025 | 6.21 | 6.38 | 6.06 | 6.27 | 6.25 | 1.62% | 81,856 |
| Apr 10, 2025 | 6.38 | 6.40 | 6.06 | 6.17 | 6.15 | -4.93% | 86,774 |
| Apr 9, 2025 | 6.17 | 6.60 | 5.45 | 6.49 | 6.46 | 2.69% | 324,568 |
| Apr 8, 2025 | 6.40 | 6.42 | 6.14 | 6.32 | 6.30 | 1.77% | 120,704 |
| Apr 7, 2025 | 6.20 | 6.50 | 6.04 | 6.21 | 6.19 | -4.46% | 200,336 |
| Apr 4, 2025 | 6.78 | 6.83 | 6.32 | 6.50 | 6.47 | -7.93% | 161,226 |
| Apr 3, 2025 | 7.25 | 7.35 | 7.04 | 7.06 | 7.03 | -7.11% | 207,482 |
| Apr 2, 2025 | 7.58 | 7.67 | 7.27 | 7.60 | 7.57 | -0.13% | 136,884 |
| Apr 1, 2025 | 7.20 | 7.72 | 7.10 | 7.61 | 7.58 | 9.03% | 357,255 |
| Mar 31, 2025 | 6.69 | 6.98 | 6.69 | 6.98 | 6.95 | 4.80% | 135,409 |
| Mar 28, 2025 | 6.80 | 6.80 | 6.53 | 6.66 | 6.63 | -1.77% | 85,635 |
| Mar 27, 2025 | 6.74 | 6.78 | 6.63 | 6.78 | 6.75 | 0.59% | 45,933 |
| Mar 26, 2025 | 6.44 | 6.84 | 6.44 | 6.74 | 6.71 | 5.81% | 129,377 |
| Mar 25, 2025 | 6.25 | 6.45 | 6.25 | 6.37 | 6.34 | 2.08% | 61,316 |
| Mar 24, 2025 | 6.21 | 6.42 | 6.12 | 6.24 | 6.22 | 2.13% | 158,109 |
| Mar 21, 2025 | 6.17 | 6.27 | 6.10 | 6.11 | 6.09 | -3.32% | 113,444 |
| Mar 20, 2025 | 6.01 | 6.41 | 6.01 | 6.32 | 6.30 | 12.26% | 232,317 |