KNOT Offshore Partners LP (KNOP)
NYSE: KNOP · Real-Time Price · USD
8.55
+0.11 (1.30%)
At close: Oct 8, 2025, 4:00 PM EDT
8.55
0.00 (0.00%)
After-hours: Oct 8, 2025, 4:10 PM EDT
KNOT Offshore Partners LP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 8, 2025 | 8.58 | 8.59 | 8.45 | 8.45 | - | 0.12% | 70,793 |
| Oct 7, 2025 | 8.60 | 8.69 | 8.34 | 8.44 | 8.44 | -2.09% | 50,168 |
| Oct 6, 2025 | 8.74 | 8.95 | 8.61 | 8.62 | 8.62 | -1.37% | 89,007 |
| Oct 3, 2025 | 8.77 | 8.95 | 8.70 | 8.74 | 8.74 | 0.58% | 64,710 |
| Oct 2, 2025 | 8.77 | 8.97 | 8.53 | 8.69 | 8.69 | -1.03% | 84,300 |
| Oct 1, 2025 | 8.87 | 8.92 | 8.73 | 8.78 | 8.78 | -0.45% | 58,028 |
| Sep 30, 2025 | 9.14 | 9.27 | 8.81 | 8.82 | 8.82 | -4.44% | 177,006 |
| Sep 29, 2025 | 9.29 | 9.39 | 8.90 | 9.23 | 9.23 | 1.76% | 198,747 |
| Sep 26, 2025 | 9.89 | 9.93 | 8.72 | 9.07 | 9.07 | -3.92% | 339,476 |
| Sep 25, 2025 | 9.40 | 9.48 | 9.27 | 9.44 | 9.44 | 1.18% | 222,972 |
| Sep 24, 2025 | 8.96 | 9.50 | 8.93 | 9.33 | 9.33 | 4.48% | 211,556 |
| Sep 23, 2025 | 8.93 | 9.00 | 8.84 | 8.93 | 8.93 | -0.56% | 64,434 |
| Sep 22, 2025 | 9.01 | 9.01 | 8.72 | 8.98 | 8.98 | -0.55% | 68,484 |
| Sep 19, 2025 | 8.95 | 9.04 | 8.75 | 9.03 | 9.03 | 1.80% | 82,827 |
| Sep 18, 2025 | 9.00 | 9.00 | 8.81 | 8.87 | 8.87 | -0.89% | 61,935 |
| Sep 17, 2025 | 8.69 | 8.99 | 8.69 | 8.95 | 8.95 | 1.94% | 73,930 |
| Sep 16, 2025 | 8.93 | 8.93 | 8.73 | 8.78 | 8.78 | -1.90% | 39,139 |
| 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 |