KNOT Offshore Partners LP (KNOP) Historical Stock Data
10.54 ↑0.36 (3.54%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, KNOP is up 0.15% a day on average. There have been 19 days where KNOT Offshore Partners LP closed green and 11 days where KNOP closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-19 | 10.23 | 10.54 | ↑$0.31 (3.03%) | 10.23 | 10.56 | 115.69K |
| 2025-12-18 | 10.33 | 10.18 | ↓$0.15 (-1.45%) | 10.13 | 10.38 | 136.76K |
| 2025-12-17 | 10.51 | 10.39 | ↓$0.12 (-1.14%) | 10.32 | 10.58 | 59.06K |
| 2025-12-16 | 10.67 | 10.46 | ↓$0.21 (-1.97%) | 10.40 | 10.68 | 82.90K |
| 2025-12-15 | 10.83 | 10.66 | ↓$0.17 (-1.57%) | 10.66 | 10.89 | 104.01K |
| 2025-12-12 | 10.58 | 10.74 | ↑$0.16 (1.51%) | 10.58 | 10.78 | 103.34K |
| 2025-12-11 | 10.58 | 10.63 | ↑$0.05 (0.47%) | 10.58 | 10.80 | 82.32K |
| 2025-12-10 | 10.84 | 10.61 | ↓$0.23 (-2.12%) | 10.60 | 10.85 | 84.89K |
| 2025-12-09 | 10.61 | 10.84 | ↑$0.23 (2.17%) | 10.58 | 10.84 | 195.30K |
| 2025-12-08 | 10.61 | 10.50 | ↓$0.11 (-1.04%) | 10.41 | 10.85 | 288.69K |
| 2025-12-05 | 10.50 | 10.72 | ↑$0.22 (2.10%) | 10.46 | 10.99 | 316.76K |
| 2025-12-04 | 10.02 | 10.10 | ↑$0.08 (0.80%) | 9.97 | 10.13 | 120.41K |
| 2025-12-03 | 10.03 | 10.03 | ↑$0.00 (0.00%) | 9.95 | 10.08 | 137.04K |
| 2025-12-02 | 9.95 | 9.99 | ↑$0.04 (0.40%) | 9.94 | 10.03 | 92.05K |
| 2025-12-01 | 9.90 | 9.96 | ↑$0.06 (0.61%) | 9.90 | 10.01 | 85.16K |
| 2025-11-28 | 9.88 | 9.92 | ↑$0.04 (0.40%) | 9.84 | 9.94 | 23.45K |
| 2025-11-26 | 9.93 | 9.86 | ↓$0.07 (-0.70%) | 9.84 | 9.97 | 96.75K |
| 2025-11-25 | 9.97 | 9.96 | ↓$0.01 (-0.10%) | 9.91 | 10.10 | 71.45K |
| 2025-11-24 | 9.97 | 10.01 | ↑$0.04 (0.40%) | 9.90 | 10.07 | 76.26K |
| 2025-11-21 | 9.89 | 9.99 | ↑$0.10 (1.01%) | 9.75 | 9.99 | 230.61K |
| 2025-11-20 | 10.15 | 9.86 | ↓$0.29 (-2.86%) | 9.83 | 10.15 | 183.30K |
| 2025-11-19 | 9.80 | 10.16 | ↑$0.36 (3.67%) | 9.80 | 10.23 | 289.33K |
| 2025-11-18 | 9.75 | 9.77 | ↑$0.02 (0.21%) | 9.70 | 9.82 | 147.86K |
| 2025-11-17 | 9.83 | 9.83 | ↑$0.00 (0.00%) | 9.77 | 9.86 | 72.52K |
| 2025-11-14 | 9.76 | 9.80 | ↑$0.04 (0.41%) | 9.74 | 9.82 | 59.03K |
| 2025-11-13 | 9.88 | 9.77 | ↓$0.11 (-1.11%) | 9.72 | 9.89 | 95.66K |
| 2025-11-12 | 9.82 | 9.85 | ↑$0.03 (0.31%) | 9.81 | 9.87 | 61.97K |
| 2025-11-11 | 9.84 | 9.87 | ↑$0.03 (0.30%) | 9.84 | 9.92 | 94.59K |
| 2025-11-10 | 9.76 | 9.87 | ↑$0.11 (1.13%) | 9.76 | 9.95 | 130.45K |
| 2025-11-07 | 9.86 | 9.83 | ↓$0.03 (-0.30%) | 9.77 | 9.92 | 125.04K |
Create an account or log in to view more rows.
$KNOP Now I'm worried....
$KNOP R-E-L-A-X Green is coming
$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