KNOT Offshore Partners LP (KNOP)
NYSE: KNOP
· Real-Time Price · USD
7.44
0.01 (0.13%)
At close: Aug 15, 2025, 11:57 AM
KNOP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 7.06 | 7.52 | 7.05 | 7.43 | 7.43 | 7.68% | 130,741 |
| 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% | 59,800 |
| 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% | 30,400 |
| 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% | 27,200 |
| 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% | 32,600 |
| Jul 29, 2025 | 6.99 | 7.01 | 6.93 | 6.98 | 6.98 | -0.14% | 31,617 |
| Jul 28, 2025 | 7.02 | 7.02 | 6.89 | 6.99 | 6.99 | -0.29% | 48,343 |
| Jul 25, 2025 | 7.10 | 7.11 | 7.01 | 7.01 | 6.98 | -0.99% | 26,714 |
| Jul 24, 2025 | 7.12 | 7.15 | 7.04 | 7.08 | 7.05 | -0.56% | 24,000 |
| Jul 23, 2025 | 7.10 | 7.16 | 7.05 | 7.12 | 7.09 | 0.28% | 30,547 |
| Jul 22, 2025 | 7.14 | 7.19 | 7.01 | 7.10 | 7.07 | -0.56% | 54,600 |
| Jul 21, 2025 | 7.25 | 7.27 | 7.12 | 7.14 | 7.11 | -1.52% | 59,131 |
| Jul 18, 2025 | 7.30 | 7.46 | 7.23 | 7.25 | 7.22 | -0.68% | 36,000 |