KNOT Offshore Partners LP Common Units representing Limited Partner Interests (KNOP)
9.0700
-0.3700 (-3.92%)
NYSE · Last Trade: Sep 27th, 11:46 PM EDT
Historical Prices For KNOT Offshore Partners LP Common Units representing Limited Partner Interests (KNOP)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 9/26/2025 | 9.89 | 9.93 | 8.72 | 9.07 | 339,476 | 9.07 |
| 9/25/2025 | 9.40 | 9.48 | 9.27 | 9.44 | 220,992 | 9.44 |
| 9/24/2025 | 8.96 | 9.50 | 8.93 | 9.33 | 211,062 | 9.33 |
| 9/23/2025 | 8.93 | 9.00 | 8.84 | 8.93 | 64,434 | 8.93 |
| 9/22/2025 | 9.01 | 9.01 | 8.72 | 8.98 | 68,484 | 8.98 |
| 9/19/2025 | 8.95 | 9.04 | 8.75 | 9.03 | 82,827 | 9.03 |
| 9/18/2025 | 9.00 | 9.00 | 8.81 | 8.87 | 61,919 | 8.87 |
| 9/17/2025 | 8.69 | 8.99 | 8.69 | 8.95 | 73,870 | 8.95 |
| 9/16/2025 | 8.93 | 8.93 | 8.73 | 8.78 | 39,139 | 8.78 |
| 9/15/2025 | 8.68 | 8.98 | 8.53 | 8.95 | 83,737 | 8.95 |
| 9/12/2025 | 8.56 | 8.75 | 8.50 | 8.60 | 31,815 | 8.60 |
| 9/11/2025 | 8.95 | 8.96 | 8.51 | 8.57 | 59,010 | 8.57 |
| 9/10/2025 | 8.52 | 9.00 | 8.40 | 8.96 | 110,374 | 8.96 |
| 9/09/2025 | 8.40 | 8.52 | 8.27 | 8.45 | 69,546 | 8.45 |
| 9/08/2025 | 8.16 | 8.36 | 8.10 | 8.34 | 35,133 | 8.34 |
| 9/05/2025 | 8.00 | 8.11 | 7.74 | 8.10 | 29,379 | 8.10 |
| 9/04/2025 | 8.18 | 8.33 | 8.00 | 8.09 | 29,399 | 8.09 |
| 9/03/2025 | 8.40 | 8.60 | 8.14 | 8.17 | 72,991 | 8.17 |
| 9/02/2025 | 8.32 | 8.61 | 8.01 | 8.45 | 134,676 | 8.45 |
| 8/29/2025 | 7.65 | 8.37 | 7.65 | 8.32 | 238,244 | 8.32 |
| 8/28/2025 | 7.58 | 7.61 | 7.45 | 7.57 | 47,237 | 7.57 |
| 8/27/2025 | 7.45 | 7.60 | 7.45 | 7.54 | 43,681 | 7.54 |
| 8/26/2025 | 7.32 | 7.52 | 7.30 | 7.46 | 65,124 | 7.46 |
| 8/25/2025 | 7.18 | 7.45 | 7.18 | 7.37 | 62,710 | 7.37 |
| 8/22/2025 | 7.23 | 7.44 | 7.23 | 7.26 | 53,290 | 7.26 |
| 8/21/2025 | 7.06 | 7.25 | 7.00 | 7.23 | 50,248 | 7.23 |
| 8/20/2025 | 7.03 | 7.14 | 6.95 | 6.98 | 34,553 | 6.98 |
| 8/19/2025 | 7.17 | 7.20 | 6.95 | 7.04 | 34,080 | 7.04 |
| 8/18/2025 | 7.27 | 7.31 | 7.12 | 7.12 | 22,092 | 7.12 |
| 8/15/2025 | 7.44 | 7.47 | 7.20 | 7.25 | 37,608 | 7.25 |
| 8/14/2025 | 7.06 | 7.52 | 7.05 | 7.43 | 130,831 | 7.43 |
| 8/13/2025 | 6.95 | 7.05 | 6.90 | 6.90 | 39,609 | 6.90 |
| 8/12/2025 | 6.96 | 7.17 | 6.95 | 7.00 | 39,558 | 7.00 |
| 8/11/2025 | 6.94 | 7.00 | 6.91 | 6.91 | 59,774 | 6.91 |
| 8/08/2025 | 7.04 | 7.10 | 6.91 | 6.92 | 18,829 | 6.92 |
| 8/07/2025 | 7.08 | 7.11 | 6.92 | 7.03 | 27,932 | 7.03 |
| 8/06/2025 | 7.07 | 7.20 | 7.04 | 7.08 | 30,392 | 7.08 |
| 8/05/2025 | 6.86 | 7.06 | 6.81 | 7.04 | 49,205 | 7.04 |
| 8/04/2025 | 6.85 | 6.97 | 6.84 | 6.86 | 46,946 | 6.86 |
| 8/01/2025 | 6.87 | 6.99 | 6.76 | 6.94 | 27,155 | 6.94 |
| 7/31/2025 | 6.85 | 6.99 | 6.85 | 6.95 | 23,225 | 6.95 |
| 7/30/2025 | 6.97 | 6.99 | 6.92 | 6.94 | 32,574 | 6.94 |
| 7/29/2025 | 6.99 | 7.00 | 6.93 | 6.98 | 31,617 | 6.98 |
| 7/28/2025 | 7.02 | 7.02 | 6.89 | 6.99 | 48,343 | 6.99 |
| 7/25/2025 | 7.10 | 7.11 | 7.01 | 7.01 | 26,714 | 6.98 |
| 7/24/2025 | 7.12 | 7.15 | 7.04 | 7.08 | 23,990 | 7.05 |
| 7/23/2025 | 7.10 | 7.16 | 7.05 | 7.12 | 30,547 | 7.09 |
| 7/22/2025 | 7.14 | 7.19 | 7.01 | 7.10 | 54,598 | 7.07 |
| 7/21/2025 | 7.25 | 7.27 | 7.12 | 7.14 | 59,131 | 7.11 |
| 7/18/2025 | 7.30 | 7.46 | 7.22 | 7.25 | 35,998 | 7.22 |
| 7/17/2025 | 7.18 | 7.42 | 7.08 | 7.30 | 65,678 | 7.27 |
| 7/16/2025 | 7.46 | 7.49 | 7.22 | 7.22 | 51,292 | 7.19 |
| 7/15/2025 | 7.47 | 7.60 | 7.32 | 7.40 | 100,075 | 7.37 |
| 7/14/2025 | 7.03 | 7.59 | 7.00 | 7.46 | 332,734 | 7.43 |
| 7/11/2025 | 6.87 | 7.04 | 6.84 | 6.96 | 24,600 | 6.93 |
| 7/10/2025 | 6.92 | 6.97 | 6.86 | 6.89 | 44,761 | 6.86 |
| 7/09/2025 | 7.02 | 7.08 | 6.89 | 6.95 | 42,950 | 6.92 |
| 7/08/2025 | 6.90 | 7.13 | 6.90 | 7.04 | 81,436 | 7.01 |
| 7/07/2025 | 6.83 | 7.21 | 6.79 | 6.96 | 104,419 | 6.93 |
| 7/03/2025 | 6.69 | 6.96 | 6.65 | 6.86 | 122,081 | 6.83 |
| 7/02/2025 | 6.45 | 6.84 | 6.45 | 6.70 | 133,312 | 6.68 |
| 7/01/2025 | 6.23 | 6.32 | 6.16 | 6.26 | 74,035 | 6.24 |
| 6/30/2025 | 6.35 | 6.39 | 6.16 | 6.26 | 58,245 | 6.24 |