KNOT Offshore Partners LP (KNOP)
NYSE: KNOP · Real-Time Price · USD
10.72
+0.62 (6.14%)
At close: Dec 5, 2025, 4:00 PM EST
10.81
+0.09 (0.84%)
After-hours: Dec 5, 2025, 7:00 PM EST
KNOT Offshore Partners LP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 10.50 | 10.99 | 10.45 | 10.72 | 10.72 | 6.14% | 316,737 |
| Dec 4, 2025 | 10.02 | 10.13 | 9.97 | 10.10 | 10.10 | 0.70% | 125,761 |
| Dec 3, 2025 | 10.03 | 10.08 | 9.94 | 10.03 | 10.03 | 0.40% | 142,347 |
| Dec 2, 2025 | 9.95 | 10.03 | 9.91 | 9.99 | 9.99 | 0.30% | 94,614 |
| Dec 1, 2025 | 9.90 | 10.01 | 9.90 | 9.96 | 9.96 | 0.40% | 86,562 |
| Nov 28, 2025 | 9.88 | 9.95 | 9.84 | 9.92 | 9.92 | 0.61% | 23,456 |
| Nov 26, 2025 | 9.93 | 9.99 | 9.84 | 9.86 | 9.86 | -1.00% | 98,555 |
| Nov 25, 2025 | 9.97 | 10.10 | 9.91 | 9.96 | 9.96 | -0.50% | 76,434 |
| Nov 24, 2025 | 9.97 | 10.07 | 9.88 | 10.01 | 10.01 | 0.20% | 82,910 |
| Nov 21, 2025 | 9.89 | 9.99 | 9.75 | 9.99 | 9.99 | 1.32% | 237,454 |
| Nov 20, 2025 | 10.15 | 10.15 | 9.83 | 9.86 | 9.86 | -2.95% | 187,151 |
| Nov 19, 2025 | 9.80 | 10.23 | 9.80 | 10.16 | 10.16 | 3.99% | 293,987 |
| Nov 18, 2025 | 9.75 | 9.82 | 9.69 | 9.77 | 9.77 | -0.61% | 154,618 |
| Nov 17, 2025 | 9.83 | 9.86 | 9.76 | 9.83 | 9.83 | 0.31% | 78,827 |
| Nov 14, 2025 | 9.76 | 9.83 | 9.72 | 9.80 | 9.80 | 0.31% | 61,020 |
| Nov 13, 2025 | 9.88 | 9.89 | 9.72 | 9.77 | 9.77 | -0.81% | 101,419 |
| Nov 12, 2025 | 9.82 | 9.87 | 9.81 | 9.85 | 9.85 | -0.20% | 68,206 |
| Nov 11, 2025 | 9.84 | 9.93 | 9.84 | 9.87 | 9.87 | - | 98,452 |
| Nov 10, 2025 | 9.76 | 9.95 | 9.76 | 9.87 | 9.87 | 0.41% | 141,411 |
| Nov 7, 2025 | 9.86 | 9.92 | 9.77 | 9.83 | 9.83 | -0.51% | 129,822 |
| Nov 6, 2025 | 9.85 | 9.94 | 9.77 | 9.88 | 9.88 | 0.41% | 122,112 |
| Nov 5, 2025 | 9.65 | 9.86 | 9.65 | 9.84 | 9.84 | 0.72% | 276,277 |
| Nov 4, 2025 | 9.70 | 9.84 | 9.65 | 9.77 | 9.77 | -1.21% | 389,919 |
| Nov 3, 2025 | 9.88 | 10.00 | 9.71 | 9.89 | 9.89 | 9.65% | 792,829 |
| Oct 31, 2025 | 8.95 | 9.06 | 8.84 | 9.02 | 9.02 | 1.12% | 37,356 |
| Oct 30, 2025 | 8.99 | 9.04 | 8.90 | 8.92 | 8.92 | -0.89% | 41,280 |
| Oct 29, 2025 | 9.22 | 9.22 | 9.00 | 9.00 | 9.00 | -2.28% | 49,538 |
| Oct 28, 2025 | 9.26 | 9.41 | 9.19 | 9.21 | 9.21 | -0.65% | 42,636 |
| Oct 27, 2025 | 9.01 | 9.44 | 9.01 | 9.27 | 9.27 | 2.21% | 81,068 |
| Oct 24, 2025 | 9.14 | 9.16 | 9.00 | 9.07 | 9.04 | -0.55% | 34,322 |
| Oct 23, 2025 | 9.16 | 9.16 | 8.99 | 9.12 | 9.09 | 0.77% | 40,186 |
| Oct 22, 2025 | 8.73 | 9.11 | 8.73 | 9.05 | 9.02 | 2.96% | 99,325 |
| Oct 21, 2025 | 8.93 | 9.07 | 8.71 | 8.79 | 8.76 | -2.22% | 64,289 |
| Oct 20, 2025 | 8.93 | 9.17 | 8.93 | 8.99 | 8.96 | 1.58% | 124,448 |
| Oct 17, 2025 | 8.77 | 8.91 | 8.63 | 8.85 | 8.82 | -0.45% | 101,201 |
| Oct 16, 2025 | 8.98 | 9.10 | 8.87 | 8.89 | 8.86 | -2.09% | 115,740 |
| Oct 15, 2025 | 9.08 | 9.23 | 8.76 | 9.08 | 9.05 | 1.45% | 90,390 |
| Oct 14, 2025 | 8.25 | 9.02 | 8.25 | 8.95 | 8.92 | 8.35% | 205,278 |
| Oct 13, 2025 | 8.09 | 8.48 | 8.00 | 8.26 | 8.24 | 0.36% | 198,491 |
| Oct 10, 2025 | 8.35 | 8.50 | 8.15 | 8.23 | 8.21 | -1.79% | 88,239 |
| Oct 9, 2025 | 8.56 | 8.66 | 8.35 | 8.38 | 8.36 | -1.99% | 63,745 |
| Oct 8, 2025 | 8.58 | 8.59 | 8.44 | 8.55 | 8.53 | 1.30% | 89,161 |
| Oct 7, 2025 | 8.60 | 8.69 | 8.34 | 8.44 | 8.42 | -2.09% | 50,168 |
| Oct 6, 2025 | 8.74 | 8.95 | 8.61 | 8.62 | 8.60 | -1.37% | 89,007 |
| Oct 3, 2025 | 8.77 | 8.95 | 8.70 | 8.74 | 8.71 | 0.58% | 64,710 |
| Oct 2, 2025 | 8.77 | 8.97 | 8.53 | 8.69 | 8.67 | -1.03% | 84,300 |
| Oct 1, 2025 | 8.87 | 8.92 | 8.73 | 8.78 | 8.75 | -0.45% | 58,028 |
| Sep 30, 2025 | 9.14 | 9.27 | 8.81 | 8.82 | 8.79 | -4.44% | 177,006 |
| Sep 29, 2025 | 9.29 | 9.39 | 8.90 | 9.23 | 9.20 | 1.76% | 198,747 |
| Sep 26, 2025 | 9.89 | 9.93 | 8.72 | 9.07 | 9.04 | -3.92% | 339,476 |