KNOT Offshore Partners LP (KNOP)
NYSE: KNOP · Real-Time Price · USD
10.73
-0.08 (-0.74%)
At close: Apr 28, 2026, 4:00 PM EDT
10.74
0.00 (0.05%)
After-hours: Apr 28, 2026, 7:00 PM EDT
KNOT Offshore Partners LP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 10.86 | 10.89 | 10.59 | 10.73 | 10.73 | -0.74% | 43,619 |
| Apr 27, 2026 | 10.51 | 10.87 | 10.44 | 10.81 | 10.81 | 2.76% | 187,997 |
| Apr 24, 2026 | 10.36 | 10.60 | 10.28 | 10.52 | 10.47 | 0.86% | 165,034 |
| Apr 23, 2026 | 10.23 | 10.50 | 10.21 | 10.43 | 10.38 | 2.46% | 149,659 |
| Apr 22, 2026 | 10.21 | 10.24 | 10.12 | 10.18 | 10.13 | 0.59% | 37,313 |
| Apr 21, 2026 | 10.30 | 10.30 | 10.11 | 10.12 | 10.07 | -1.75% | 79,148 |
| Apr 20, 2026 | 10.08 | 10.32 | 9.96 | 10.30 | 10.25 | 1.78% | 76,126 |
| Apr 17, 2026 | 10.09 | 10.12 | 9.95 | 10.12 | 10.07 | -0.10% | 78,689 |
| Apr 16, 2026 | 10.15 | 10.23 | 10.07 | 10.13 | 10.08 | -0.88% | 53,512 |
| Apr 15, 2026 | 10.08 | 10.26 | 9.99 | 10.22 | 10.17 | 0.99% | 99,821 |
| Apr 14, 2026 | 10.25 | 10.25 | 10.06 | 10.12 | 10.07 | -1.27% | 68,237 |
| Apr 13, 2026 | 10.13 | 10.40 | 10.13 | 10.25 | 10.20 | 0.69% | 82,712 |
| Apr 10, 2026 | 10.11 | 10.46 | 10.07 | 10.18 | 10.13 | 3.04% | 140,988 |
| Apr 9, 2026 | 10.04 | 10.06 | 9.82 | 9.88 | 9.83 | -1.79% | 86,995 |
| Apr 8, 2026 | 9.96 | 10.08 | 9.93 | 10.06 | 10.01 | - | 81,951 |
| Apr 7, 2026 | 10.30 | 10.46 | 10.03 | 10.06 | 10.01 | -2.14% | 72,939 |
| Apr 6, 2026 | 10.05 | 10.30 | 9.96 | 10.28 | 10.23 | 1.88% | 119,745 |
| Apr 2, 2026 | 9.86 | 10.20 | 9.86 | 10.09 | 10.04 | 1.31% | 93,400 |
| Apr 1, 2026 | 10.09 | 10.09 | 9.80 | 9.96 | 9.91 | -1.19% | 90,307 |
| Mar 31, 2026 | 9.95 | 10.26 | 9.94 | 10.08 | 10.03 | 1.31% | 103,253 |
| Mar 30, 2026 | 10.32 | 10.40 | 9.85 | 9.95 | 9.90 | -3.59% | 166,476 |
| Mar 27, 2026 | 9.99 | 10.54 | 9.95 | 10.32 | 10.27 | 4.14% | 273,418 |
| Mar 26, 2026 | 9.90 | 10.69 | 9.83 | 9.91 | 9.86 | -1.29% | 366,797 |
| Mar 25, 2026 | 9.81 | 10.18 | 9.66 | 10.04 | 9.99 | 1.52% | 199,774 |
| Mar 24, 2026 | 9.77 | 9.99 | 9.63 | 9.89 | 9.84 | - | 240,427 |
| Mar 23, 2026 | 9.37 | 9.89 | 9.09 | 9.89 | 9.84 | 8.09% | 369,507 |
| Mar 20, 2026 | 9.95 | 9.95 | 8.77 | 9.15 | 9.11 | -10.64% | 730,366 |
| Mar 19, 2026 | 10.20 | 10.30 | 10.15 | 10.24 | 10.19 | -0.29% | 88,046 |
| Mar 18, 2026 | 10.15 | 10.35 | 10.03 | 10.27 | 10.22 | 1.38% | 77,202 |
| Mar 17, 2026 | 10.14 | 10.24 | 10.01 | 10.13 | 10.08 | -0.10% | 50,791 |
| Mar 16, 2026 | 10.16 | 10.25 | 10.06 | 10.14 | 10.09 | -0.20% | 33,456 |
| Mar 13, 2026 | 10.50 | 10.50 | 10.12 | 10.16 | 10.11 | -1.17% | 69,652 |
| Mar 12, 2026 | 10.56 | 10.61 | 10.25 | 10.28 | 10.23 | -3.02% | 71,897 |
| Mar 11, 2026 | 10.36 | 10.64 | 10.36 | 10.60 | 10.55 | 1.53% | 57,114 |
| Mar 10, 2026 | 10.52 | 10.60 | 10.38 | 10.44 | 10.39 | 0.38% | 47,323 |
| Mar 9, 2026 | 10.67 | 10.72 | 10.40 | 10.40 | 10.35 | -2.44% | 81,100 |
| Mar 6, 2026 | 10.87 | 10.93 | 10.60 | 10.66 | 10.61 | - | 71,078 |
| Mar 5, 2026 | 10.52 | 10.81 | 10.42 | 10.66 | 10.61 | 1.81% | 99,500 |
| Mar 4, 2026 | 10.55 | 10.63 | 10.47 | 10.47 | 10.42 | -1.23% | 29,252 |
| Mar 3, 2026 | 10.65 | 10.67 | 10.35 | 10.60 | 10.55 | -1.40% | 71,643 |
| Mar 2, 2026 | 10.74 | 10.83 | 10.62 | 10.75 | 10.70 | 0.56% | 139,909 |
| Feb 27, 2026 | 10.47 | 10.72 | 10.43 | 10.69 | 10.64 | 2.99% | 108,727 |
| Feb 26, 2026 | 10.39 | 10.47 | 10.32 | 10.38 | 10.33 | -0.67% | 34,934 |
| Feb 25, 2026 | 10.49 | 10.57 | 10.26 | 10.45 | 10.40 | -0.19% | 39,506 |
| Feb 24, 2026 | 10.25 | 10.49 | 10.22 | 10.47 | 10.42 | 1.65% | 47,944 |
| Feb 23, 2026 | 10.38 | 10.49 | 10.23 | 10.30 | 10.25 | -0.68% | 88,689 |
| Feb 20, 2026 | 10.39 | 10.50 | 10.30 | 10.37 | 10.32 | -0.38% | 36,241 |
| Feb 19, 2026 | 10.60 | 10.60 | 10.35 | 10.41 | 10.36 | -1.33% | 42,802 |
| Feb 18, 2026 | 10.59 | 10.62 | 10.47 | 10.55 | 10.50 | 0.09% | 53,750 |
| Feb 17, 2026 | 10.32 | 10.60 | 10.20 | 10.54 | 10.49 | 2.33% | 83,834 |
| Feb 13, 2026 | 10.34 | 10.35 | 10.22 | 10.30 | 10.25 | 0.19% | 77,174 |
| Feb 12, 2026 | 10.42 | 10.42 | 10.21 | 10.28 | 10.23 | -1.06% | 76,842 |
| Feb 11, 2026 | 10.36 | 10.41 | 10.26 | 10.39 | 10.34 | 0.87% | 81,377 |
| Feb 10, 2026 | 10.28 | 10.36 | 10.24 | 10.30 | 10.25 | 0.59% | 57,340 |
| Feb 9, 2026 | 10.40 | 10.43 | 10.19 | 10.24 | 10.19 | -1.44% | 151,053 |
| Feb 6, 2026 | 10.36 | 10.50 | 10.35 | 10.39 | 10.34 | 0.10% | 96,211 |
| Feb 5, 2026 | 10.40 | 10.51 | 10.35 | 10.38 | 10.33 | -0.95% | 68,259 |
| Feb 4, 2026 | 10.54 | 10.69 | 10.39 | 10.48 | 10.43 | -1.13% | 114,229 |
| Feb 3, 2026 | 10.63 | 10.70 | 10.41 | 10.60 | 10.55 | -0.38% | 109,823 |
| Feb 2, 2026 | 10.43 | 10.73 | 10.25 | 10.64 | 10.59 | -0.28% | 122,709 |
| Jan 30, 2026 | 10.55 | 10.71 | 10.42 | 10.67 | 10.62 | 0.47% | 138,372 |
| Jan 29, 2026 | 10.75 | 10.90 | 10.56 | 10.62 | 10.57 | -0.28% | 97,743 |
| Jan 28, 2026 | 11.05 | 11.11 | 10.60 | 10.65 | 10.60 | -2.83% | 74,369 |
| Jan 27, 2026 | 10.41 | 11.15 | 10.41 | 10.96 | 10.91 | 5.38% | 339,885 |
| Jan 26, 2026 | 10.64 | 10.64 | 10.29 | 10.40 | 10.35 | -1.52% | 132,753 |
| Jan 23, 2026 | 10.76 | 10.79 | 10.52 | 10.56 | 10.48 | -0.09% | 65,233 |
| Jan 22, 2026 | 10.75 | 10.80 | 10.57 | 10.57 | 10.49 | -1.67% | 73,583 |
| Jan 21, 2026 | 10.53 | 10.79 | 10.45 | 10.75 | 10.67 | 3.07% | 143,435 |
| Jan 20, 2026 | 10.36 | 10.52 | 10.22 | 10.43 | 10.35 | 0.10% | 246,828 |
| Jan 16, 2026 | 10.50 | 10.60 | 10.42 | 10.42 | 10.34 | -0.76% | 67,402 |
| Jan 15, 2026 | 10.69 | 10.69 | 10.45 | 10.50 | 10.42 | -2.14% | 104,869 |
| Jan 14, 2026 | 10.96 | 10.96 | 10.64 | 10.73 | 10.65 | -1.83% | 106,186 |
| Jan 13, 2026 | 10.56 | 11.10 | 10.51 | 10.93 | 10.85 | 4.29% | 240,828 |
| Jan 12, 2026 | 10.49 | 10.66 | 10.43 | 10.48 | 10.40 | -0.10% | 139,892 |
| Jan 9, 2026 | 10.42 | 10.49 | 10.29 | 10.49 | 10.41 | 1.06% | 158,664 |
| Jan 8, 2026 | 10.28 | 10.53 | 10.28 | 10.38 | 10.31 | 2.27% | 149,003 |
| Jan 7, 2026 | 10.23 | 10.24 | 10.06 | 10.15 | 10.08 | -1.84% | 108,692 |
| Jan 6, 2026 | 10.30 | 10.53 | 10.25 | 10.34 | 10.27 | 0.10% | 85,391 |
| Jan 5, 2026 | 10.30 | 10.46 | 10.06 | 10.33 | 10.26 | 0.58% | 207,563 |
| Jan 2, 2026 | 10.43 | 10.43 | 10.13 | 10.27 | 10.20 | -0.77% | 150,980 |
| Dec 31, 2025 | 10.37 | 10.40 | 10.28 | 10.35 | 10.28 | - | 49,278 |
| Dec 30, 2025 | 10.45 | 10.48 | 10.32 | 10.35 | 10.28 | -1.15% | 68,164 |
| Dec 29, 2025 | 10.59 | 10.59 | 10.41 | 10.47 | 10.39 | -1.32% | 63,329 |
| Dec 26, 2025 | 10.55 | 10.64 | 10.47 | 10.61 | 10.53 | 1.05% | 54,708 |
| Dec 24, 2025 | 10.44 | 10.54 | 10.37 | 10.50 | 10.42 | 1.06% | 48,684 |
| Dec 23, 2025 | 10.45 | 10.55 | 10.38 | 10.39 | 10.32 | -0.86% | 77,039 |
| Dec 22, 2025 | 10.59 | 10.60 | 10.37 | 10.48 | 10.40 | -0.57% | 59,342 |
| Dec 19, 2025 | 10.23 | 10.56 | 10.23 | 10.54 | 10.46 | 3.54% | 115,688 |
| Dec 18, 2025 | 10.33 | 10.38 | 10.13 | 10.18 | 10.11 | -2.02% | 138,978 |
| Dec 17, 2025 | 10.51 | 10.58 | 10.32 | 10.39 | 10.32 | -0.67% | 62,539 |
| Dec 16, 2025 | 10.67 | 10.68 | 10.40 | 10.46 | 10.38 | -1.88% | 86,227 |
| Dec 15, 2025 | 10.83 | 10.89 | 10.66 | 10.66 | 10.58 | -0.74% | 107,315 |
| Dec 12, 2025 | 10.58 | 10.78 | 10.58 | 10.74 | 10.66 | 1.03% | 182,025 |
| Dec 11, 2025 | 10.58 | 10.80 | 10.58 | 10.63 | 10.55 | 0.19% | 82,365 |
| Dec 10, 2025 | 10.84 | 10.85 | 10.60 | 10.61 | 10.53 | -2.12% | 85,035 |
| Dec 9, 2025 | 10.61 | 10.84 | 10.58 | 10.84 | 10.76 | 3.24% | 216,571 |
| Dec 8, 2025 | 10.61 | 10.85 | 10.41 | 10.50 | 10.42 | -2.05% | 298,957 |
| Dec 5, 2025 | 10.50 | 10.99 | 10.45 | 10.72 | 10.64 | 6.14% | 316,949 |
| Dec 4, 2025 | 10.02 | 10.13 | 9.97 | 10.10 | 10.03 | 0.70% | 135,358 |
| Dec 3, 2025 | 10.03 | 10.08 | 9.94 | 10.03 | 9.96 | 0.40% | 142,352 |