KNOT Offshore Partners LP (KNOP)
NYSE: KNOP · Real-Time Price · USD
9.97
-0.10 (-0.94%)
Apr 9, 2026, 11:05 AM EDT - Market open
KNOT Offshore Partners LP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 9, 2026 | 10.04 | 10.06 | 9.95 | 9.97 | - | -0.89% | 6,817 |
| Apr 8, 2026 | 9.96 | 10.08 | 9.93 | 10.06 | 10.06 | - | 81,847 |
| Apr 7, 2026 | 10.30 | 10.46 | 10.03 | 10.06 | 10.06 | -2.14% | 72,739 |
| Apr 6, 2026 | 10.05 | 10.30 | 9.96 | 10.28 | 10.28 | 1.88% | 118,707 |
| Apr 2, 2026 | 9.86 | 10.20 | 9.86 | 10.09 | 10.09 | 1.31% | 93,400 |
| Apr 1, 2026 | 10.09 | 10.09 | 9.80 | 9.96 | 9.96 | -1.19% | 90,307 |
| Mar 31, 2026 | 9.95 | 10.26 | 9.94 | 10.08 | 10.08 | 1.31% | 103,253 |
| Mar 30, 2026 | 10.32 | 10.40 | 9.85 | 9.95 | 9.95 | -3.59% | 166,474 |
| Mar 27, 2026 | 9.99 | 10.54 | 9.95 | 10.32 | 10.32 | 4.14% | 273,059 |
| Mar 26, 2026 | 9.90 | 10.69 | 9.83 | 9.91 | 9.91 | -1.29% | 366,394 |
| Mar 25, 2026 | 9.81 | 10.18 | 9.66 | 10.04 | 10.04 | 1.52% | 199,474 |
| Mar 24, 2026 | 9.77 | 9.99 | 9.63 | 9.89 | 9.89 | - | 240,105 |
| Mar 23, 2026 | 9.37 | 9.89 | 9.09 | 9.89 | 9.89 | 8.09% | 369,442 |
| Mar 20, 2026 | 9.95 | 9.95 | 8.77 | 9.15 | 9.15 | -10.64% | 730,232 |
| 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 |