KNOT Offshore Partners LP (KNOP)
NYSE: KNOP
· Real-Time Price · USD
9.00
-0.44 (-4.66%)
At close: Sep 26, 2025, 3:59 PM
9.07
0.78%
After-hours: Sep 26, 2025, 07:50 PM EDT
KNOP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 9.89 | 9.93 | 8.72 | 9.07 | 9.07 | -3.92% | 338,161 |
| Sep 25, 2025 | 9.40 | 9.48 | 9.27 | 9.44 | 9.44 | 1.18% | 223,000 |
| Sep 24, 2025 | 8.96 | 9.50 | 8.93 | 9.33 | 9.33 | 4.48% | 211,600 |
| Sep 23, 2025 | 8.93 | 9.00 | 8.84 | 8.93 | 8.93 | -0.56% | 64,434 |
| Sep 22, 2025 | 9.01 | 9.01 | 8.72 | 8.98 | 8.98 | -0.55% | 68,500 |
| Sep 19, 2025 | 8.95 | 9.04 | 8.75 | 9.03 | 9.03 | 1.80% | 82,827 |
| Sep 18, 2025 | 9.00 | 9.00 | 8.81 | 8.87 | 8.87 | -0.89% | 61,935 |
| Sep 17, 2025 | 8.69 | 8.99 | 8.69 | 8.95 | 8.95 | 1.94% | 73,930 |
| Sep 16, 2025 | 8.93 | 8.93 | 8.73 | 8.78 | 8.78 | -1.90% | 39,139 |
| Sep 15, 2025 | 8.68 | 8.98 | 8.53 | 8.95 | 8.95 | 4.07% | 83,737 |
| Sep 12, 2025 | 8.56 | 8.75 | 8.50 | 8.60 | 8.60 | 0.35% | 31,815 |
| Sep 11, 2025 | 8.95 | 8.96 | 8.51 | 8.57 | 8.57 | -4.35% | 59,010 |
| Sep 10, 2025 | 8.52 | 9.00 | 8.40 | 8.96 | 8.96 | 6.04% | 110,425 |
| Sep 9, 2025 | 8.40 | 8.52 | 8.27 | 8.45 | 8.45 | 1.32% | 69,546 |
| Sep 8, 2025 | 8.16 | 8.36 | 8.10 | 8.34 | 8.34 | 2.96% | 35,133 |
| 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 |