KNOT Offshore Partners LP (KNOP)
NYSE: KNOP · Real-Time Price · USD
11.39
+0.07 (0.62%)
At close: Sep 11, 2026, 4:00 PM EDT
11.23
-0.16 (-1.40%)
After-hours: Sep 11, 2026, 4:15 PM EDT
KNOT Offshore Partners LP Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 11, 2026 | 11.26 | 11.39 | 11.10 | 11.23 | 11.23 | -0.80% | 35,128 |
| Sep 10, 2026 | 11.48 | 11.48 | 11.29 | 11.32 | 11.32 | -1.39% | 14,438 |
| Sep 9, 2026 | 11.54 | 11.65 | 11.18 | 11.48 | 11.48 | -0.52% | 34,182 |
| Sep 8, 2026 | 11.39 | 11.76 | 11.14 | 11.54 | 11.54 | 1.32% | 92,069 |
| Sep 4, 2026 | 10.50 | 11.51 | 10.50 | 11.39 | 11.39 | 1.42% | 70,557 |
| Sep 3, 2026 | 11.31 | 11.34 | 11.14 | 11.23 | 11.23 | -0.53% | 35,733 |
| Sep 2, 2026 | 10.96 | 11.40 | 10.84 | 11.29 | 11.29 | 2.92% | 90,050 |
| Sep 1, 2026 | 10.81 | 11.06 | 10.80 | 10.97 | 10.97 | 1.57% | 55,936 |
| Aug 31, 2026 | 11.03 | 11.03 | 10.66 | 10.80 | 10.80 | -0.92% | 38,735 |
| Aug 28, 2026 | 10.65 | 11.00 | 10.61 | 10.90 | 10.90 | 2.83% | 61,457 |
| Aug 27, 2026 | 10.61 | 10.88 | 10.48 | 10.60 | 10.60 | -0.56% | 69,767 |
| Aug 26, 2026 | 10.59 | 10.88 | 10.47 | 10.66 | 10.66 | -0.28% | 54,987 |
| Aug 25, 2026 | 10.56 | 10.73 | 10.44 | 10.69 | 10.69 | - | 22,824 |
| Aug 24, 2026 | 10.58 | 10.69 | 10.41 | 10.69 | 10.69 | 0.09% | 33,837 |
| Aug 21, 2026 | 10.55 | 10.74 | 10.45 | 10.68 | 10.68 | 1.62% | 48,086 |
| Aug 20, 2026 | 10.73 | 10.73 | 10.45 | 10.51 | 10.51 | -0.85% | 49,052 |
| Aug 19, 2026 | 10.59 | 10.70 | 10.55 | 10.60 | 10.60 | 0.19% | 20,797 |
| Aug 18, 2026 | 10.69 | 10.70 | 10.49 | 10.58 | 10.58 | 0.19% | 32,209 |
| Aug 17, 2026 | 10.60 | 10.76 | 10.39 | 10.56 | 10.56 | -1.03% | 51,938 |
| Aug 14, 2026 | 10.69 | 10.78 | 10.57 | 10.67 | 10.67 | 0.66% | 33,585 |
| Aug 13, 2026 | 10.54 | 10.84 | 10.49 | 10.60 | 10.60 | 1.05% | 42,701 |
| Aug 12, 2026 | 10.42 | 10.62 | 10.41 | 10.49 | 10.49 | -0.38% | 21,369 |
| Aug 11, 2026 | 10.70 | 10.88 | 10.52 | 10.53 | 10.53 | -1.59% | 30,348 |
| Aug 10, 2026 | 10.58 | 10.85 | 10.47 | 10.70 | 10.70 | 1.13% | 45,607 |
| Aug 7, 2026 | 10.53 | 10.66 | 10.40 | 10.58 | 10.58 | -0.56% | 46,203 |
| Aug 6, 2026 | 10.56 | 10.80 | 10.45 | 10.64 | 10.64 | 1.92% | 21,997 |
| Aug 5, 2026 | 10.52 | 10.59 | 10.23 | 10.44 | 10.44 | -0.57% | 111,328 |
| Aug 4, 2026 | 10.60 | 10.65 | 10.38 | 10.50 | 10.50 | -1.87% | 25,592 |
| Aug 3, 2026 | 10.70 | 10.79 | 10.51 | 10.70 | 10.70 | -0.65% | 25,310 |
| Jul 31, 2026 | 10.33 | 11.18 | 10.23 | 10.77 | 10.77 | 3.86% | 74,263 |
| Jul 30, 2026 | 10.15 | 10.59 | 10.15 | 10.37 | 10.37 | 1.27% | 55,813 |
| Jul 29, 2026 | 10.31 | 10.31 | 10.14 | 10.24 | 10.24 | 0.39% | 28,795 |
| Jul 28, 2026 | 10.27 | 10.34 | 10.00 | 10.20 | 10.20 | -0.29% | 68,409 |
| Jul 27, 2026 | 10.09 | 10.32 | 10.09 | 10.23 | 10.23 | 0.24% | 53,607 |
| Jul 24, 2026 | 10.52 | 10.52 | 10.18 | 10.28 | 10.21 | -1.44% | 44,573 |
| Jul 23, 2026 | 10.56 | 10.66 | 10.41 | 10.43 | 10.35 | -1.14% | 24,197 |
| Jul 22, 2026 | 10.61 | 10.66 | 10.44 | 10.55 | 10.47 | 0.48% | 31,928 |
| Jul 21, 2026 | 10.48 | 10.62 | 10.34 | 10.50 | 10.42 | 0.29% | 27,664 |
| Jul 20, 2026 | 10.30 | 10.60 | 10.28 | 10.47 | 10.39 | 2.15% | 141,043 |
| Jul 17, 2026 | 10.59 | 10.68 | 10.22 | 10.25 | 10.18 | -2.75% | 29,669 |
| Jul 16, 2026 | 10.82 | 10.84 | 10.52 | 10.54 | 10.46 | -1.50% | 31,484 |
| Jul 15, 2026 | 10.77 | 10.77 | 10.48 | 10.70 | 10.62 | 0.09% | 40,206 |
| Jul 14, 2026 | 10.71 | 10.90 | 10.56 | 10.69 | 10.61 | -0.65% | 58,145 |
| Jul 13, 2026 | 10.76 | 11.04 | 10.72 | 10.76 | 10.68 | - | 44,952 |
| Jul 10, 2026 | 10.71 | 10.80 | 10.54 | 10.76 | 10.68 | 1.13% | 35,564 |
| Jul 9, 2026 | 10.91 | 10.91 | 10.63 | 10.64 | 10.56 | -3.36% | 23,554 |
| Jul 8, 2026 | 11.01 | 11.15 | 10.87 | 11.01 | 10.93 | 0.64% | 82,449 |
| Jul 7, 2026 | 10.39 | 11.00 | 10.39 | 10.94 | 10.86 | 5.70% | 114,006 |
| Jul 6, 2026 | 10.04 | 10.43 | 10.00 | 10.35 | 10.27 | 3.60% | 67,151 |
| Jul 2, 2026 | 9.97 | 10.34 | 9.97 | 9.99 | 9.92 | 0.91% | 50,832 |