KNOT Offshore Partners LP (KNOP)
NYSE: KNOP · Real-Time Price · USD
7.37
-0.06 (-0.81%)
Aug 15, 2025, 9:48 AM - Market open
KNOT Offshore Partners LP 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% | 130,831 |
| 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% | 59,774 |
| 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% | 30,392 |
| 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% | 27,155 |
| 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% | 32,574 |
| 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% | 23,990 |
| 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% | 54,598 |
| 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% | 35,998 |
| Jul 17, 2025 | 7.18 | 7.43 | 7.09 | 7.30 | 7.27 | 1.11% | 65,678 |
| Jul 16, 2025 | 7.46 | 7.49 | 7.22 | 7.22 | 7.19 | -2.43% | 51,292 |
| Jul 15, 2025 | 7.47 | 7.60 | 7.32 | 7.40 | 7.37 | -0.80% | 100,080 |
| Jul 14, 2025 | 7.03 | 7.59 | 7.00 | 7.46 | 7.43 | 7.18% | 332,751 |
| Jul 11, 2025 | 6.87 | 7.04 | 6.84 | 6.96 | 6.93 | 1.02% | 24,600 |
| Jul 10, 2025 | 6.92 | 6.97 | 6.86 | 6.89 | 6.86 | -0.86% | 44,761 |
| Jul 9, 2025 | 7.02 | 7.08 | 6.89 | 6.95 | 6.92 | -1.28% | 42,950 |
| Jul 8, 2025 | 6.90 | 7.13 | 6.90 | 7.04 | 7.01 | 1.15% | 81,436 |
| Jul 7, 2025 | 6.83 | 7.21 | 6.79 | 6.96 | 6.93 | 1.46% | 104,419 |
| Jul 3, 2025 | 6.69 | 6.96 | 6.65 | 6.86 | 6.84 | 2.39% | 122,081 |
| Jul 2, 2025 | 6.45 | 6.84 | 6.45 | 6.70 | 6.68 | 7.03% | 133,362 |
| Jul 1, 2025 | 6.23 | 6.32 | 6.16 | 6.26 | 6.24 | - | 74,035 |
| Jun 30, 2025 | 6.35 | 6.39 | 6.16 | 6.26 | 6.24 | -2.03% | 58,245 |
| Jun 27, 2025 | 6.50 | 6.50 | 6.26 | 6.39 | 6.37 | -1.69% | 34,809 |
| Jun 26, 2025 | 6.43 | 6.54 | 6.32 | 6.50 | 6.48 | 2.20% | 48,427 |
| Jun 25, 2025 | 6.62 | 6.67 | 6.36 | 6.36 | 6.34 | -3.49% | 55,699 |
| Jun 24, 2025 | 6.61 | 6.75 | 6.54 | 6.59 | 6.57 | -1.35% | 34,586 |
| Jun 23, 2025 | 6.62 | 6.72 | 6.61 | 6.68 | 6.66 | 0.60% | 70,714 |
| Jun 20, 2025 | 6.84 | 6.91 | 6.63 | 6.64 | 6.62 | -2.35% | 32,766 |
| Jun 18, 2025 | 7.01 | 7.01 | 6.76 | 6.80 | 6.78 | -1.88% | 43,756 |
| Jun 17, 2025 | 6.72 | 6.97 | 6.62 | 6.93 | 6.90 | 4.68% | 76,350 |
| Jun 16, 2025 | 6.63 | 6.80 | 6.54 | 6.62 | 6.60 | 0.30% | 66,759 |
| Jun 13, 2025 | 6.65 | 6.70 | 6.54 | 6.60 | 6.58 | -0.60% | 56,710 |
| Jun 12, 2025 | 6.59 | 6.64 | 6.55 | 6.64 | 6.62 | 0.68% | 23,819 |
| Jun 11, 2025 | 6.50 | 6.60 | 6.47 | 6.60 | 6.57 | 1.93% | 44,609 |
| Jun 10, 2025 | 6.44 | 6.53 | 6.35 | 6.47 | 6.45 | 1.09% | 56,986 |
| Jun 9, 2025 | 6.42 | 6.54 | 6.29 | 6.40 | 6.38 | -0.31% | 47,322 |
| Jun 6, 2025 | 6.60 | 6.68 | 6.39 | 6.42 | 6.40 | -1.68% | 35,323 |
| Jun 5, 2025 | 6.36 | 6.59 | 6.36 | 6.53 | 6.51 | 3.49% | 45,893 |
| Jun 4, 2025 | 6.34 | 6.51 | 6.28 | 6.31 | 6.29 | -1.25% | 38,204 |