KNOT Offshore Partners LP (KNOP) Historical Stock Data
5.24 ↓0.02 (-0.38%)
As of May 1, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, KNOP is up 0.28% a day on average. There have been 18 days where KNOT Offshore Partners LP closed green and 12 days where KNOP closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-05-01 | 5.19 | 5.24 | ↑$0.05 (0.96%) | 5.17 | 5.33 | 38.75K |
| 2024-04-30 | 5.34 | 5.26 | ↓$0.08 (-1.50%) | 5.19 | 5.34 | 62.57K |
| 2024-04-29 | 5.02 | 5.35 | ↑$0.33 (6.57%) | 4.97 | 5.35 | 182.41K |
| 2024-04-26 | 4.98 | 4.99 | ↑$0.01 (0.20%) | 4.98 | 5.09 | 231.63K |
| 2024-04-25 | 5.14 | 5.06 | ↓$0.08 (-1.56%) | 5.05 | 5.15 | 21.04K |
| 2024-04-24 | 5.21 | 5.14 | ↓$0.07 (-1.34%) | 5.03 | 5.25 | 49.33K |
| 2024-04-23 | 5.04 | 5.24 | ↑$0.20 (3.97%) | 5.04 | 5.28 | 96.51K |
| 2024-04-22 | 5.05 | 5.09 | ↑$0.04 (0.79%) | 5.00 | 5.21 | 89.72K |
| 2024-04-19 | 5.17 | 5.10 | ↓$0.07 (-1.35%) | 5.05 | 5.24 | 73.15K |
| 2024-04-18 | 5.00 | 5.02 | ↑$0.02 (0.40%) | 4.94 | 5.14 | 94.67K |
| 2024-04-17 | 4.98 | 4.98 | ↑$0.00 (0.00%) | 4.94 | 5.15 | 81.48K |
| 2024-04-16 | 5.07 | 5.04 | ↓$0.03 (-0.59%) | 4.99 | 5.12 | 34.32K |
| 2024-04-15 | 5.11 | 5.07 | ↓$0.04 (-0.78%) | 5.00 | 5.24 | 59.94K |
| 2024-04-12 | 5.17 | 5.19 | ↑$0.02 (0.39%) | 5.16 | 5.45 | 81.28K |
| 2024-04-11 | 5.15 | 5.17 | ↑$0.02 (0.39%) | 5.14 | 5.32 | 94.59K |
| 2024-04-10 | 5.27 | 5.18 | ↓$0.09 (-1.71%) | 5.17 | 5.40 | 116.11K |
| 2024-04-09 | 5.28 | 5.31 | ↑$0.03 (0.57%) | 5.21 | 5.39 | 60.67K |
| 2024-04-08 | 5.15 | 5.26 | ↑$0.11 (2.14%) | 5.15 | 5.31 | 41.37K |
| 2024-04-05 | 5.34 | 5.20 | ↓$0.14 (-2.62%) | 5.19 | 5.34 | 32.04K |
| 2024-04-04 | 5.26 | 5.29 | ↑$0.03 (0.57%) | 5.16 | 5.34 | 92.80K |
| 2024-04-03 | 5.29 | 5.30 | ↑$0.01 (0.19%) | 5.25 | 5.34 | 55.07K |
| 2024-04-02 | 5.15 | 5.28 | ↑$0.13 (2.52%) | 5.05 | 5.33 | 94.25K |
| 2024-04-01 | 5.11 | 5.10 | ↓$0.01 (-0.20%) | 5.10 | 5.18 | 27.69K |
| 2024-03-28 | 5.11 | 5.16 | ↑$0.05 (0.98%) | 5.11 | 5.20 | 119.98K |
| 2024-03-27 | 5.19 | 5.14 | ↓$0.05 (-0.96%) | 5.08 | 5.20 | 100.63K |
| 2024-03-26 | 5.15 | 5.16 | ↑$0.01 (0.19%) | 5.14 | 5.20 | 33.83K |
| 2024-03-25 | 5.20 | 5.19 | ↓$0.01 (-0.19%) | 5.19 | 5.29 | 53.16K |
| 2024-03-22 | 5.30 | 5.22 | ↓$0.08 (-1.51%) | 5.21 | 5.36 | 48.13K |
| 2024-03-21 | 5.26 | 5.33 | ↑$0.07 (1.33%) | 5.24 | 5.42 | 42.73K |
| 2024-03-20 | 5.28 | 5.31 | ↑$0.03 (0.57%) | 5.23 | 5.35 | 61.21K |
Create an account or log in to view more rows.
$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
$KNOP strong move here
$KNOP never selling
$KNOP buy buy buy!!
$KNOP why is this not moving lol
$KNOP we back
$KNOP Buying more
$KNOP last chance to load imo