KNOT Offshore Partners LP (KNOP)
NYSE: KNOP · Real-Time Price · USD
6.98
+0.32 (4.80%)
At close: Mar 31, 2025, 4:00 PM
6.93
-0.05 (-0.66%)
After-hours: Mar 31, 2025, 7:13 PM EDT
KNOT Offshore Partners LP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 31, 2025 | 6.69 | 6.98 | 6.69 | 6.98 | 6.98 | 4.80% | 135,296 |
| Mar 28, 2025 | 6.80 | 6.80 | 6.53 | 6.66 | 6.66 | -1.77% | 85,635 |
| Mar 27, 2025 | 6.74 | 6.78 | 6.63 | 6.78 | 6.78 | 0.59% | 45,933 |
| Mar 26, 2025 | 6.44 | 6.84 | 6.44 | 6.74 | 6.74 | 5.81% | 129,377 |
| Mar 25, 2025 | 6.25 | 6.45 | 6.25 | 6.37 | 6.37 | 2.08% | 61,316 |
| Mar 24, 2025 | 6.21 | 6.42 | 6.12 | 6.24 | 6.24 | 2.13% | 158,109 |
| Mar 21, 2025 | 6.17 | 6.27 | 6.10 | 6.11 | 6.11 | -3.32% | 113,444 |
| Mar 20, 2025 | 6.01 | 6.41 | 6.01 | 6.32 | 6.32 | 12.26% | 232,317 |
| Mar 19, 2025 | 5.58 | 5.67 | 5.48 | 5.63 | 5.63 | 1.26% | 95,983 |
| Mar 18, 2025 | 5.56 | 5.58 | 5.45 | 5.56 | 5.56 | 0.54% | 35,536 |
| Mar 17, 2025 | 5.45 | 5.55 | 5.45 | 5.53 | 5.53 | 1.84% | 14,514 |
| Mar 14, 2025 | 5.41 | 5.57 | 5.39 | 5.43 | 5.43 | 0.56% | 47,551 |
| Mar 13, 2025 | 5.35 | 5.50 | 5.35 | 5.40 | 5.40 | -1.10% | 24,828 |
| Mar 12, 2025 | 5.51 | 5.58 | 5.40 | 5.46 | 5.46 | 0.18% | 27,896 |
| Mar 11, 2025 | 5.72 | 5.72 | 5.41 | 5.45 | 5.45 | -3.54% | 25,792 |
| Mar 10, 2025 | 5.71 | 5.79 | 5.61 | 5.65 | 5.65 | -1.05% | 56,752 |
| Mar 7, 2025 | 5.61 | 5.78 | 5.57 | 5.71 | 5.71 | 2.88% | 84,311 |
| Mar 6, 2025 | 5.45 | 5.65 | 5.45 | 5.55 | 5.55 | 0.18% | 29,445 |
| Mar 5, 2025 | 5.57 | 5.64 | 5.44 | 5.54 | 5.54 | -0.54% | 69,970 |
| Mar 4, 2025 | 5.50 | 5.67 | 5.39 | 5.57 | 5.57 | 0.36% | 52,552 |
| Mar 3, 2025 | 5.49 | 5.80 | 5.49 | 5.55 | 5.55 | -0.72% | 72,963 |
| Feb 28, 2025 | 5.46 | 5.64 | 5.30 | 5.59 | 5.59 | 3.14% | 72,569 |
| Feb 27, 2025 | 5.33 | 5.46 | 5.30 | 5.42 | 5.42 | 1.69% | 44,343 |
| Feb 26, 2025 | 5.29 | 5.52 | 5.29 | 5.33 | 5.33 | -0.56% | 57,716 |
| Feb 25, 2025 | 5.33 | 5.57 | 5.29 | 5.36 | 5.36 | -0.56% | 59,872 |
| Feb 24, 2025 | 5.40 | 5.43 | 5.29 | 5.39 | 5.39 | - | 43,368 |
| Feb 21, 2025 | 5.55 | 5.56 | 5.37 | 5.39 | 5.39 | -2.88% | 99,310 |
| Feb 20, 2025 | 5.41 | 5.60 | 5.41 | 5.55 | 5.55 | 2.78% | 39,799 |
| Feb 19, 2025 | 5.45 | 5.53 | 5.31 | 5.40 | 5.40 | -0.92% | 49,830 |
| Feb 18, 2025 | 5.55 | 5.70 | 5.45 | 5.45 | 5.45 | -1.80% | 46,917 |
| Feb 14, 2025 | 5.82 | 5.82 | 5.51 | 5.55 | 5.55 | -3.48% | 30,234 |
| Feb 13, 2025 | 5.68 | 5.81 | 5.59 | 5.75 | 5.75 | 1.59% | 38,465 |
| Feb 12, 2025 | 5.68 | 5.77 | 5.61 | 5.66 | 5.66 | -1.22% | 36,090 |
| Feb 11, 2025 | 5.72 | 5.80 | 5.67 | 5.73 | 5.73 | 0.17% | 27,195 |
| Feb 10, 2025 | 5.53 | 5.80 | 5.53 | 5.72 | 5.72 | 3.81% | 42,433 |
| Feb 7, 2025 | 5.50 | 5.54 | 5.45 | 5.51 | 5.51 | 0.18% | 50,970 |
| Feb 6, 2025 | 5.58 | 5.59 | 5.45 | 5.50 | 5.50 | -1.08% | 68,331 |
| Feb 5, 2025 | 5.60 | 5.61 | 5.48 | 5.56 | 5.56 | -0.71% | 58,751 |
| Feb 4, 2025 | 5.53 | 5.65 | 5.45 | 5.60 | 5.60 | 2.00% | 57,566 |
| Feb 3, 2025 | 5.45 | 5.54 | 5.42 | 5.49 | 5.49 | -0.18% | 25,030 |
| Jan 31, 2025 | 5.59 | 5.69 | 5.49 | 5.50 | 5.50 | -1.79% | 37,765 |
| Jan 30, 2025 | 5.60 | 5.79 | 5.59 | 5.60 | 5.60 | 1.45% | 43,370 |
| Jan 29, 2025 | 5.52 | 5.58 | 5.49 | 5.52 | 5.52 | - | 20,098 |
| Jan 28, 2025 | 5.52 | 5.61 | 5.52 | 5.52 | 5.52 | -0.18% | 29,762 |
| Jan 27, 2025 | 5.30 | 5.69 | 5.29 | 5.53 | 5.53 | -3.99% | 169,176 |
| Jan 24, 2025 | 5.76 | 5.85 | 5.67 | 5.76 | 5.73 | -0.86% | 63,068 |
| Jan 23, 2025 | 5.82 | 5.92 | 5.69 | 5.81 | 5.78 | -0.17% | 60,700 |
| Jan 22, 2025 | 5.98 | 6.02 | 5.82 | 5.82 | 5.79 | -2.84% | 74,226 |
| Jan 21, 2025 | 5.98 | 6.14 | 5.95 | 5.99 | 5.96 | 1.35% | 104,759 |
| Jan 17, 2025 | 5.90 | 6.03 | 5.90 | 5.91 | 5.88 | - | 28,604 |