KNOT Offshore Partners LP (KNOP)
NYSE: KNOP · Real-Time Price · USD
6.98
-0.01 (-0.14%)
Jul 29, 2025, 4:00 PM - Market closed

KNOT Offshore Partners LP Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 29, 20256.997.016.936.986.98-0.14%31,617
Jul 28, 20257.027.026.896.996.99-0.29%48,343
Jul 25, 20257.107.117.017.016.98-0.99%26,714
Jul 24, 20257.127.157.047.087.05-0.56%23,990
Jul 23, 20257.107.167.057.127.090.28%30,547
Jul 22, 20257.147.197.017.107.07-0.56%54,598
Jul 21, 20257.257.277.127.147.11-1.52%59,131
Jul 18, 20257.307.467.237.257.22-0.68%35,998
Jul 17, 20257.187.437.097.307.271.11%65,678
Jul 16, 20257.467.497.227.227.19-2.43%51,292
Jul 15, 20257.477.607.327.407.37-0.80%100,080
Jul 14, 20257.037.597.007.467.437.18%332,751
Jul 11, 20256.877.046.846.966.931.02%24,600
Jul 10, 20256.926.976.866.896.86-0.86%44,761
Jul 9, 20257.027.086.896.956.92-1.28%42,950
Jul 8, 20256.907.136.907.047.011.15%81,436
Jul 7, 20256.837.216.796.966.931.46%104,419
Jul 3, 20256.696.966.656.866.842.39%122,081
Jul 2, 20256.456.846.456.706.687.03%133,362
Jul 1, 20256.236.326.166.266.24-74,035
Jun 30, 20256.356.396.166.266.24-2.03%58,245
Jun 27, 20256.506.506.266.396.37-1.69%34,809
Jun 26, 20256.436.546.326.506.482.20%48,427
Jun 25, 20256.626.676.366.366.34-3.49%55,699
Jun 24, 20256.616.756.546.596.57-1.35%34,586
Jun 23, 20256.626.726.616.686.660.60%70,714
Jun 20, 20256.846.916.636.646.62-2.35%32,766
Jun 18, 20257.017.016.766.806.78-1.88%43,756
Jun 17, 20256.726.976.626.936.904.68%76,350
Jun 16, 20256.636.806.546.626.600.30%66,759
Jun 13, 20256.656.706.546.606.58-0.60%56,710
Jun 12, 20256.596.646.556.646.620.68%23,819
Jun 11, 20256.506.606.476.606.571.93%44,609
Jun 10, 20256.446.536.356.476.451.09%56,986
Jun 9, 20256.426.546.296.406.38-0.31%47,322
Jun 6, 20256.606.686.396.426.40-1.68%35,323
Jun 5, 20256.366.596.366.536.513.49%45,893
Jun 4, 20256.346.516.286.316.29-1.25%38,204
Jun 3, 20256.366.506.316.396.370.47%60,709
Jun 2, 20256.406.536.346.366.34-0.31%91,491
May 30, 20256.286.396.286.386.361.43%28,355
May 29, 20256.306.346.216.296.27-0.47%71,968
May 28, 20256.306.356.276.326.300.32%50,251
May 27, 20256.416.486.276.306.28-55,233
May 23, 20256.456.456.246.306.28-2.78%51,899
May 22, 20256.516.546.406.486.46-0.46%74,441
May 21, 20256.706.706.236.516.49-5.24%166,515
May 20, 20256.736.876.616.876.852.84%69,187
May 19, 20256.456.746.366.686.662.30%61,360
May 16, 20256.616.686.526.536.51-1.21%39,844