KNOT Offshore Partners LP Common Units representing Limited Partner Interests (KNOP)
6.6800
+0.0400 (0.60%)
NYSE · Last Trade: May 9th, 8:43 PM EDT
Historical Prices For KNOT Offshore Partners LP Common Units representing Limited Partner Interests (KNOP)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 5/09/2025 | 6.71 | 6.72 | 6.58 | 6.68 | 41,363 | 6.68 |
| 5/08/2025 | 6.62 | 6.90 | 6.62 | 6.64 | 78,703 | 6.64 |
| 5/07/2025 | 6.43 | 6.69 | 6.35 | 6.63 | 129,102 | 6.63 |
| 5/06/2025 | 6.39 | 6.51 | 6.32 | 6.37 | 25,356 | 6.37 |
| 5/05/2025 | 6.48 | 6.52 | 6.35 | 6.38 | 33,777 | 6.38 |
| 5/02/2025 | 6.57 | 6.64 | 6.49 | 6.50 | 72,211 | 6.50 |
| 5/01/2025 | 6.43 | 6.63 | 6.43 | 6.54 | 50,654 | 6.54 |
| 4/30/2025 | 6.37 | 6.50 | 6.37 | 6.49 | 25,903 | 6.49 |
| 4/29/2025 | 6.32 | 6.50 | 6.32 | 6.45 | 19,089 | 6.45 |
| 4/28/2025 | 6.48 | 6.54 | 6.36 | 6.43 | 45,331 | 6.43 |
| 4/25/2025 | 6.40 | 6.56 | 6.23 | 6.50 | 42,880 | 6.47 |
| 4/24/2025 | 6.36 | 6.48 | 6.20 | 6.43 | 101,496 | 6.40 |
| 4/23/2025 | 6.41 | 6.59 | 6.29 | 6.34 | 41,188 | 6.31 |
| 4/22/2025 | 6.42 | 6.58 | 6.31 | 6.35 | 35,842 | 6.32 |
| 4/21/2025 | 6.46 | 6.49 | 6.28 | 6.34 | 63,384 | 6.31 |
| 4/17/2025 | 6.20 | 6.46 | 6.20 | 6.41 | 48,166 | 6.38 |
| 4/16/2025 | 6.33 | 6.45 | 6.19 | 6.19 | 40,205 | 6.17 |
| 4/15/2025 | 6.46 | 6.48 | 6.29 | 6.45 | 51,834 | 6.42 |
| 4/14/2025 | 6.37 | 6.49 | 6.27 | 6.36 | 49,883 | 6.33 |
| 4/11/2025 | 6.21 | 6.38 | 6.06 | 6.27 | 81,856 | 6.24 |
| 4/10/2025 | 6.38 | 6.40 | 6.06 | 6.17 | 86,774 | 6.15 |
| 4/09/2025 | 6.17 | 6.60 | 5.45 | 6.49 | 324,568 | 6.46 |
| 4/08/2025 | 6.40 | 6.42 | 6.14 | 6.32 | 120,304 | 6.29 |
| 4/07/2025 | 6.20 | 6.49 | 6.04 | 6.21 | 200,336 | 6.19 |
| 4/04/2025 | 6.78 | 6.83 | 6.32 | 6.50 | 161,226 | 6.47 |
| 4/03/2025 | 7.25 | 7.35 | 7.04 | 7.06 | 207,482 | 7.03 |
| 4/02/2025 | 7.58 | 7.67 | 7.27 | 7.60 | 136,784 | 7.57 |
| 4/01/2025 | 7.20 | 7.71 | 7.10 | 7.61 | 357,254 | 7.58 |
| 3/31/2025 | 6.69 | 6.98 | 6.69 | 6.98 | 135,409 | 6.95 |
| 3/28/2025 | 6.80 | 6.80 | 6.53 | 6.66 | 85,635 | 6.63 |
| 3/27/2025 | 6.74 | 6.78 | 6.63 | 6.78 | 45,933 | 6.75 |
| 3/26/2025 | 6.44 | 6.84 | 6.44 | 6.74 | 129,377 | 6.71 |
| 3/25/2025 | 6.25 | 6.45 | 6.25 | 6.37 | 61,316 | 6.34 |
| 3/24/2025 | 6.21 | 6.42 | 6.12 | 6.24 | 158,009 | 6.22 |
| 3/21/2025 | 6.17 | 6.27 | 6.10 | 6.11 | 113,444 | 6.09 |
| 3/20/2025 | 6.01 | 6.41 | 6.01 | 6.32 | 232,308 | 6.29 |
| 3/19/2025 | 5.58 | 5.67 | 5.48 | 5.63 | 95,983 | 5.61 |
| 3/18/2025 | 5.56 | 5.58 | 5.45 | 5.56 | 35,536 | 5.54 |
| 3/17/2025 | 5.45 | 5.55 | 5.45 | 5.53 | 14,513 | 5.51 |
| 3/14/2025 | 5.41 | 5.57 | 5.39 | 5.43 | 47,551 | 5.41 |
| 3/13/2025 | 5.35 | 5.50 | 5.35 | 5.40 | 24,828 | 5.38 |
| 3/12/2025 | 5.51 | 5.58 | 5.40 | 5.46 | 27,896 | 5.44 |
| 3/11/2025 | 5.72 | 5.72 | 5.41 | 5.45 | 25,792 | 5.43 |
| 3/10/2025 | 5.71 | 5.79 | 5.61 | 5.65 | 56,752 | 5.63 |
| 3/07/2025 | 5.61 | 5.78 | 5.56 | 5.71 | 84,311 | 5.69 |
| 3/06/2025 | 5.45 | 5.65 | 5.45 | 5.55 | 29,445 | 5.53 |
| 3/05/2025 | 5.57 | 5.64 | 5.44 | 5.54 | 69,970 | 5.52 |
| 3/04/2025 | 5.50 | 5.67 | 5.39 | 5.57 | 52,552 | 5.55 |
| 3/03/2025 | 5.49 | 5.80 | 5.49 | 5.55 | 72,955 | 5.53 |
| 2/28/2025 | 5.46 | 5.64 | 5.30 | 5.59 | 72,569 | 5.57 |
| 2/27/2025 | 5.33 | 5.46 | 5.30 | 5.42 | 44,328 | 5.40 |
| 2/26/2025 | 5.29 | 5.52 | 5.29 | 5.33 | 57,716 | 5.31 |
| 2/25/2025 | 5.33 | 5.57 | 5.29 | 5.36 | 58,872 | 5.34 |
| 2/24/2025 | 5.40 | 5.43 | 5.29 | 5.39 | 43,368 | 5.37 |
| 2/21/2025 | 5.55 | 5.56 | 5.37 | 5.39 | 99,310 | 5.37 |
| 2/20/2025 | 5.41 | 5.60 | 5.41 | 5.55 | 39,799 | 5.53 |
| 2/19/2025 | 5.45 | 5.53 | 5.31 | 5.40 | 49,820 | 5.38 |
| 2/18/2025 | 5.55 | 5.70 | 5.45 | 5.45 | 46,917 | 5.43 |
| 2/14/2025 | 5.82 | 5.82 | 5.51 | 5.55 | 30,234 | 5.53 |
| 2/13/2025 | 5.68 | 5.81 | 5.59 | 5.75 | 38,465 | 5.73 |
| 2/12/2025 | 5.68 | 5.77 | 5.61 | 5.66 | 36,090 | 5.64 |
| 2/11/2025 | 5.72 | 5.80 | 5.67 | 5.73 | 27,195 | 5.71 |
| 2/10/2025 | 5.53 | 5.80 | 5.53 | 5.72 | 42,433 | 5.70 |