KNOT Offshore Partners LP (KNOP)
NYSE: KNOP
· Real-Time Price · USD
8.75
0.06 (0.69%)
At close: Oct 03, 2025, 3:59 PM
8.78
0.34%
After-hours: Oct 03, 2025, 05:29 PM EDT
KNOP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 3, 2025 | 8.77 | 8.95 | 8.70 | 8.74 | 8.74 | 0.58% | 62,710 |
| Oct 2, 2025 | 8.77 | 8.97 | 8.53 | 8.69 | 8.69 | -1.03% | 84,300 |
| Oct 1, 2025 | 8.87 | 8.91 | 8.73 | 8.78 | 8.78 | -0.45% | 58,028 |
| Sep 30, 2025 | 9.14 | 9.27 | 8.81 | 8.82 | 8.82 | -4.44% | 177,006 |
| Sep 29, 2025 | 9.29 | 9.39 | 8.90 | 9.23 | 9.23 | 1.76% | 198,747 |
| Sep 26, 2025 | 9.89 | 9.93 | 8.72 | 9.07 | 9.07 | -3.92% | 339,500 |
| 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 |
Page 1 of 136