KNOT Offshore Partners LP (KNOP) Historical Stock Data
7.61 ↑0.63 (9.03%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, KNOP is up 0.87% a day on average. There have been 21 days where KNOT Offshore Partners LP closed green and 9 days where KNOP closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-04-01 | 7.20 | 7.61 | ↑$0.41 (5.69%) | 7.10 | 7.72 | 357.26K |
| 2025-03-31 | 6.69 | 6.98 | ↑$0.29 (4.33%) | 6.69 | 6.98 | 135.41K |
| 2025-03-28 | 6.80 | 6.66 | ↓$0.14 (-2.06%) | 6.53 | 6.80 | 85.64K |
| 2025-03-27 | 6.74 | 6.78 | ↑$0.04 (0.59%) | 6.63 | 6.78 | 45.93K |
| 2025-03-26 | 6.44 | 6.74 | ↑$0.30 (4.66%) | 6.44 | 6.84 | 129.38K |
| 2025-03-25 | 6.25 | 6.37 | ↑$0.12 (1.92%) | 6.25 | 6.45 | 61.32K |
| 2025-03-24 | 6.21 | 6.24 | ↑$0.03 (0.48%) | 6.12 | 6.42 | 158.01K |
| 2025-03-21 | 6.17 | 6.11 | ↓$0.06 (-0.97%) | 6.10 | 6.27 | 112.53K |
| 2025-03-20 | 6.01 | 6.32 | ↑$0.31 (5.16%) | 6.01 | 6.41 | 232.31K |
| 2025-03-19 | 5.58 | 5.63 | ↑$0.05 (0.90%) | 5.48 | 5.67 | 95.98K |
| 2025-03-18 | 5.56 | 5.56 | ↑$0.00 (0.00%) | 5.45 | 5.58 | 35.54K |
| 2025-03-17 | 5.45 | 5.53 | ↑$0.08 (1.47%) | 5.45 | 5.55 | 14.51K |
| 2025-03-14 | 5.41 | 5.43 | ↑$0.02 (0.37%) | 5.39 | 5.57 | 47.55K |
| 2025-03-13 | 5.35 | 5.40 | ↑$0.05 (0.93%) | 5.35 | 5.50 | 24.83K |
| 2025-03-12 | 5.51 | 5.46 | ↓$0.05 (-0.91%) | 5.40 | 5.58 | 27.90K |
| 2025-03-11 | 5.72 | 5.45 | ↓$0.27 (-4.72%) | 5.41 | 5.72 | 25.79K |
| 2025-03-10 | 5.71 | 5.65 | ↓$0.06 (-1.05%) | 5.61 | 5.79 | 56.75K |
| 2025-03-07 | 5.61 | 5.71 | ↑$0.10 (1.78%) | 5.56 | 5.78 | 84.31K |
| 2025-03-06 | 5.45 | 5.55 | ↑$0.10 (1.83%) | 5.45 | 5.65 | 29.45K |
| 2025-03-05 | 5.57 | 5.54 | ↓$0.03 (-0.54%) | 5.44 | 5.64 | 69.97K |
| 2025-03-04 | 5.50 | 5.57 | ↑$0.07 (1.27%) | 5.39 | 5.67 | 52.55K |
| 2025-03-03 | 5.49 | 5.55 | ↑$0.06 (1.09%) | 5.49 | 5.80 | 72.96K |
| 2025-02-28 | 5.46 | 5.59 | ↑$0.13 (2.38%) | 5.30 | 5.64 | 72.57K |
| 2025-02-27 | 5.33 | 5.42 | ↑$0.09 (1.69%) | 5.30 | 5.46 | 44.33K |
| 2025-02-26 | 5.29 | 5.33 | ↑$0.04 (0.76%) | 5.29 | 5.52 | 57.72K |
| 2025-02-25 | 5.33 | 5.36 | ↑$0.03 (0.56%) | 5.29 | 5.57 | 59.87K |
| 2025-02-24 | 5.40 | 5.39 | ↓$0.01 (-0.19%) | 5.29 | 5.43 | 43.37K |
| 2025-02-21 | 5.55 | 5.39 | ↓$0.16 (-2.88%) | 5.37 | 5.56 | 99.31K |
| 2025-02-20 | 5.41 | 5.55 | ↑$0.14 (2.59%) | 5.41 | 5.60 | 39.80K |
| 2025-02-19 | 5.45 | 5.40 | ↓$0.05 (-0.92%) | 5.31 | 5.53 | 49.83K |
Create an account or log in to view more rows.
$KNOP how long until we take off?
$KNOP enjoy your weekend
$KNOP Was last two days consolidation??
$KNOP pre mkt is meaningless
$KNOP To the moon!!
$KNOP I like it
$KNOP we’re fucked tomorrow boys
$KNOP money comes and goes but your story stays with you the rest of your life. Apes for life ??
$KNOP ready to explode
$KNOP more calls coming in