KNOT Offshore Partners LP (KNOP)
NYSE: KNOP · Real-Time Price · USD
10.59
+0.15 (1.39%)
Aug 6, 2026, 10:00 AM EDT - Market open
KNOT Offshore Partners LP Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 1, 2026 | 9.87 | 10.02 | 9.80 | 9.90 | 9.83 | -0.80% | 104,335 |
| Jun 30, 2026 | 9.89 | 10.01 | 9.80 | 9.98 | 9.91 | 0.71% | 72,623 |
| Jun 29, 2026 | 9.91 | 10.15 | 9.90 | 9.91 | 9.84 | -0.70% | 64,514 |
| Jun 26, 2026 | 10.14 | 10.21 | 9.92 | 9.98 | 9.91 | -1.19% | 120,440 |
| Jun 25, 2026 | 10.11 | 10.21 | 10.04 | 10.10 | 10.03 | -0.69% | 209,078 |
| Jun 24, 2026 | 10.28 | 10.45 | 10.10 | 10.17 | 10.10 | -1.93% | 56,685 |
| Jun 23, 2026 | 10.27 | 10.47 | 10.22 | 10.37 | 10.29 | -0.19% | 50,338 |
| Jun 22, 2026 | 10.12 | 10.49 | 10.12 | 10.39 | 10.31 | 1.27% | 82,682 |
| Jun 18, 2026 | 10.20 | 10.34 | 10.02 | 10.26 | 10.19 | 0.29% | 160,024 |
| Jun 17, 2026 | 10.44 | 10.51 | 10.21 | 10.23 | 10.16 | -1.35% | 102,746 |
| Jun 16, 2026 | 10.50 | 10.58 | 10.35 | 10.37 | 10.29 | -1.33% | 85,935 |
| Jun 15, 2026 | 10.74 | 10.75 | 10.45 | 10.51 | 10.43 | -2.69% | 52,577 |
| Jun 12, 2026 | 10.41 | 10.92 | 10.41 | 10.80 | 10.72 | 1.60% | 103,034 |
| Jun 11, 2026 | 10.74 | 10.89 | 10.60 | 10.63 | 10.55 | -0.75% | 36,667 |
| Jun 10, 2026 | 10.69 | 10.84 | 10.56 | 10.71 | 10.63 | 1.04% | 37,743 |
| Jun 9, 2026 | 10.74 | 10.78 | 10.41 | 10.60 | 10.52 | -1.40% | 80,176 |
| Jun 8, 2026 | 10.83 | 10.91 | 10.60 | 10.75 | 10.67 | 0.19% | 106,147 |
| Jun 5, 2026 | 10.70 | 10.80 | 10.60 | 10.73 | 10.65 | -0.74% | 67,781 |
| Jun 4, 2026 | 10.65 | 10.87 | 10.59 | 10.81 | 10.73 | 0.65% | 69,176 |
| Jun 3, 2026 | 10.80 | 10.80 | 10.50 | 10.74 | 10.66 | -0.09% | 129,710 |
| Jun 2, 2026 | 10.90 | 10.90 | 10.65 | 10.75 | 10.67 | -2.01% | 95,545 |
| Jun 1, 2026 | 10.88 | 10.97 | 10.66 | 10.97 | 10.89 | -0.27% | 109,893 |
| May 29, 2026 | 11.17 | 11.30 | 10.65 | 11.00 | 10.92 | -1.70% | 298,598 |
| May 28, 2026 | 11.04 | 11.26 | 10.98 | 11.19 | 11.11 | 1.18% | 83,761 |
| May 27, 2026 | 11.00 | 11.15 | 10.95 | 11.06 | 10.98 | -0.90% | 91,590 |
| May 26, 2026 | 11.24 | 11.59 | 11.05 | 11.16 | 11.08 | -2.62% | 145,895 |