KNOT Offshore Partners LP (KNOP)
NYSE: KNOP
· Real-Time Price · USD
8.34
0.24 (2.96%)
At close: Sep 08, 2025, 3:42 PM
KNOP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 8.00 | 8.11 | 7.74 | 8.10 | 8.10 | 0.12% | 29,400 |
| Sep 4, 2025 | 8.18 | 8.33 | 8.00 | 8.09 | 8.09 | -0.98% | 29,400 |
| Sep 3, 2025 | 8.40 | 8.60 | 8.14 | 8.17 | 8.17 | -3.31% | 72,991 |
| Sep 2, 2025 | 8.32 | 8.61 | 8.01 | 8.45 | 8.45 | 1.56% | 134,700 |
| 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% | 43,700 |
| 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% | 53,300 |
| 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% | 34,600 |
| Aug 19, 2025 | 7.17 | 7.20 | 6.95 | 7.04 | 7.04 | -1.12% | 34,100 |
| Aug 18, 2025 | 7.27 | 7.31 | 7.12 | 7.12 | 7.12 | -1.79% | 22,100 |
| 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% | 59,800 |
| Aug 8, 2025 | 7.04 | 7.10 | 6.91 | 6.92 | 6.92 | -1.56% | 18,829 |