KNOT Offshore Partners LP (KNOP) Historical Stock Data
6.68 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, KNOP is up 0.26% a day on average. There have been 14 days where KNOT Offshore Partners LP closed green and 16 days where KNOP closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-05-09 | 6.71 | 6.68 | ↓$0.03 (-0.45%) | 6.59 | 6.71 | 41.36K |
| 2025-05-08 | 6.62 | 6.64 | ↑$0.02 (0.30%) | 6.62 | 6.90 | 78.70K |
| 2025-05-07 | 6.43 | 6.63 | ↑$0.20 (3.11%) | 6.37 | 6.69 | 129.10K |
| 2025-05-06 | 6.39 | 6.37 | ↓$0.02 (-0.31%) | 6.32 | 6.46 | 25.36K |
| 2025-05-05 | 6.48 | 6.38 | ↓$0.10 (-1.54%) | 6.35 | 6.52 | 33.78K |
| 2025-05-02 | 6.57 | 6.50 | ↓$0.07 (-1.07%) | 6.49 | 6.62 | 72.20K |
| 2025-05-01 | 6.43 | 6.54 | ↑$0.11 (1.71%) | 6.43 | 6.63 | 50.65K |
| 2025-04-30 | 6.37 | 6.49 | ↑$0.12 (1.88%) | 6.37 | 6.50 | 25.90K |
| 2025-04-29 | 6.32 | 6.45 | ↑$0.13 (2.06%) | 6.32 | 6.50 | 19.09K |
| 2025-04-28 | 6.48 | 6.43 | ↓$0.05 (-0.77%) | 6.36 | 6.54 | 45.33K |
| 2025-04-25 | 6.40 | 6.50 | ↑$0.10 (1.56%) | 6.23 | 6.56 | 42.85K |
| 2025-04-24 | 6.36 | 6.43 | ↑$0.07 (1.10%) | 6.20 | 6.48 | 101.34K |
| 2025-04-23 | 6.41 | 6.34 | ↓$0.07 (-1.09%) | 6.30 | 6.47 | 41.19K |
| 2025-04-22 | 6.42 | 6.35 | ↓$0.07 (-1.09%) | 6.34 | 6.58 | 35.84K |
| 2025-04-21 | 6.46 | 6.34 | ↓$0.12 (-1.86%) | 6.28 | 6.49 | 63.38K |
| 2025-04-17 | 6.20 | 6.41 | ↑$0.21 (3.39%) | 6.20 | 6.46 | 48.07K |
| 2025-04-16 | 6.33 | 6.19 | ↓$0.14 (-2.21%) | 6.19 | 6.45 | 40.21K |
| 2025-04-15 | 6.46 | 6.45 | ↓$0.01 (-0.15%) | 6.29 | 6.48 | 51.83K |
| 2025-04-14 | 6.37 | 6.36 | ↓$0.01 (-0.16%) | 6.27 | 6.49 | 49.88K |
| 2025-04-11 | 6.21 | 6.27 | ↑$0.06 (0.97%) | 6.06 | 6.38 | 81.86K |
| 2025-04-10 | 6.38 | 6.17 | ↓$0.21 (-3.29%) | 6.06 | 6.40 | 86.77K |
| 2025-04-09 | 6.17 | 6.49 | ↑$0.32 (5.19%) | 5.45 | 6.60 | 324.57K |
| 2025-04-08 | 6.40 | 6.32 | ↓$0.08 (-1.25%) | 6.14 | 6.42 | 120.30K |
| 2025-04-07 | 6.20 | 6.21 | ↑$0.01 (0.16%) | 6.04 | 6.50 | 200.34K |
| 2025-04-04 | 6.78 | 6.50 | ↓$0.28 (-4.13%) | 6.32 | 6.83 | 161.23K |
| 2025-04-03 | 7.25 | 7.06 | ↓$0.19 (-2.62%) | 7.04 | 7.35 | 207.48K |
| 2025-04-02 | 7.58 | 7.60 | ↑$0.02 (0.26%) | 7.27 | 7.67 | 136.88K |
| 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 |
Create an account or log in to view more rows.
$KNOP I'll say it again slowwwllyyyy! Better stocks to short by far
$KNOP Bears always win...
Bulls have to be forever bagholders....
$KNOP I love this stonk!
$KNOP Move up
let's buy
$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