KNOT Offshore Partners LP Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 9, 2026	10.91	10.91	10.71	10.85	-	-1.50%	8,686
Jul 8, 2026	11.01	11.15	10.87	11.01	11.01	0.64%	81,715
Jul 7, 2026	10.39	11.00	10.39	10.94	10.94	5.70%	113,294
Jul 6, 2026	10.04	10.43	10.00	10.35	10.35	3.60%	67,141
Jul 2, 2026	9.97	10.34	9.97	9.99	9.99	0.91%	50,832
Jul 1, 2026	9.87	10.02	9.80	9.90	9.90	-0.80%	104,335
Jun 30, 2026	9.89	10.01	9.80	9.98	9.98	0.71%	72,483
Jun 29, 2026	9.91	10.15	9.90	9.91	9.91	-0.70%	64,503
Jun 26, 2026	10.14	10.21	9.92	9.98	9.98	-1.19%	120,440
Jun 25, 2026	10.11	10.21	10.04	10.10	10.10	-0.69%	87,873
Jun 24, 2026	10.28	10.45	10.10	10.17	10.17	-1.93%	56,008
Jun 23, 2026	10.27	10.47	10.22	10.37	10.37	-0.19%	50,258
Jun 22, 2026	10.12	10.49	10.12	10.39	10.39	1.27%	82,396
Jun 18, 2026	10.20	10.34	10.02	10.26	10.26	0.29%	160,024
Jun 17, 2026	10.44	10.51	10.21	10.23	10.23	-1.35%	102,746
Jun 16, 2026	10.50	10.58	10.35	10.37	10.37	-1.33%	77,762
Jun 15, 2026	10.74	10.75	10.45	10.51	10.51	-2.69%	52,577
Jun 12, 2026	10.41	10.92	10.41	10.80	10.80	1.60%	103,034
Jun 11, 2026	10.74	10.89	10.60	10.63	10.63	-0.75%	36,602
Jun 10, 2026	10.69	10.84	10.56	10.71	10.71	1.04%	37,741
Jun 9, 2026	10.74	10.78	10.41	10.60	10.60	-1.40%	80,176
Jun 8, 2026	10.83	10.91	10.60	10.75	10.75	0.19%	106,147
Jun 5, 2026	10.70	10.80	10.60	10.73	10.73	-0.74%	67,781
Jun 4, 2026	10.65	10.87	10.59	10.81	10.81	0.65%	69,176
Jun 3, 2026	10.80	10.80	10.50	10.74	10.74	-0.09%	129,710
Jun 2, 2026	10.90	10.90	10.65	10.75	10.75	-2.01%	95,542
Jun 1, 2026	10.88	10.97	10.66	10.97	10.97	-0.27%	109,893
May 29, 2026	11.17	11.30	10.65	11.00	11.00	-1.70%	298,584
May 28, 2026	11.04	11.26	10.98	11.19	11.19	1.18%	79,234
May 27, 2026	11.00	11.15	10.95	11.06	11.06	-0.90%	91,577
May 26, 2026	11.24	11.59	11.05	11.16	11.16	-2.62%	145,761
May 22, 2026	11.59	11.78	11.41	11.46	11.46	-0.61%	63,232
May 21, 2026	11.31	11.60	11.26	11.53	11.53	1.32%	92,145
May 20, 2026	11.39	11.49	11.30	11.38	11.38	0.71%	69,344
May 19, 2026	11.25	11.38	11.12	11.30	11.30	0.27%	58,101
May 18, 2026	10.84	11.42	10.84	11.27	11.27	5.23%	221,023
May 15, 2026	10.76	10.83	10.64	10.71	10.71	-1.56%	52,049
May 14, 2026	10.77	11.01	10.73	10.88	10.88	0.93%	52,014
May 13, 2026	11.00	11.06	10.69	10.78	10.78	-1.73%	53,268
May 12, 2026	10.95	11.08	10.82	10.97	10.97	-0.81%	77,133
May 11, 2026	10.90	11.24	10.90	11.06	11.06	-0.18%	62,116
May 8, 2026	11.00	11.14	10.82	11.08	11.08	0.36%	37,723
May 7, 2026	11.08	11.12	10.80	11.04	11.04	-1.08%	48,802
May 6, 2026	11.44	11.55	11.03	11.16	11.16	-2.96%	92,802
May 5, 2026	11.36	11.54	11.35	11.50	11.50	1.32%	93,020
May 4, 2026	11.26	11.38	11.13	11.35	11.35	1.43%	83,932
May 1, 2026	10.89	11.22	10.88	11.19	11.19	3.80%	161,671
Apr 30, 2026	10.65	10.85	10.34	10.78	10.78	0.09%	58,584
Apr 29, 2026	10.72	10.83	10.67	10.77	10.77	0.37%	54,376
Apr 28, 2026	10.86	10.89	10.59	10.73	10.73	-0.74%	43,619