KNOT Offshore Partners LP Common Units representing Limited Partner Interests (KNOP)
7.0300
-0.0500 (-0.71%)
NYSE · Last Trade: Aug 8th, 3:41 AM EDT
Historical Prices For KNOT Offshore Partners LP Common Units representing Limited Partner Interests (KNOP)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 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 |
| 6/27/2025 | 6.50 | 6.50 | 6.26 | 6.39 | 34,809 | 6.37 |
| 6/26/2025 | 6.43 | 6.54 | 6.32 | 6.50 | 48,427 | 6.48 |
| 6/25/2025 | 6.62 | 6.67 | 6.36 | 6.36 | 55,699 | 6.34 |
| 6/24/2025 | 6.61 | 6.75 | 6.54 | 6.59 | 34,586 | 6.57 |
| 6/23/2025 | 6.62 | 6.72 | 6.60 | 6.68 | 70,714 | 6.66 |
| 6/20/2025 | 6.84 | 6.91 | 6.63 | 6.64 | 32,766 | 6.62 |
| 6/18/2025 | 7.01 | 7.01 | 6.76 | 6.80 | 43,756 | 6.77 |
| 6/17/2025 | 6.72 | 6.97 | 6.62 | 6.93 | 76,065 | 6.90 |
| 6/16/2025 | 6.63 | 6.80 | 6.54 | 6.62 | 66,759 | 6.60 |
| 6/13/2025 | 6.65 | 6.70 | 6.54 | 6.60 | 56,710 | 6.58 |
| 6/12/2025 | 6.59 | 6.64 | 6.54 | 6.64 | 23,819 | 6.62 |
| 6/11/2025 | 6.50 | 6.60 | 6.47 | 6.59 | 44,609 | 6.57 |
| 6/10/2025 | 6.44 | 6.53 | 6.35 | 6.47 | 56,986 | 6.45 |
| 6/09/2025 | 6.42 | 6.54 | 6.29 | 6.40 | 47,322 | 6.38 |
| 6/06/2025 | 6.60 | 6.68 | 6.39 | 6.42 | 35,323 | 6.40 |
| 6/05/2025 | 6.36 | 6.59 | 6.36 | 6.53 | 45,893 | 6.51 |
| 6/04/2025 | 6.34 | 6.51 | 6.28 | 6.31 | 38,204 | 6.29 |
| 6/03/2025 | 6.36 | 6.50 | 6.31 | 6.39 | 60,709 | 6.37 |
| 6/02/2025 | 6.40 | 6.53 | 6.34 | 6.36 | 91,491 | 6.34 |
| 5/30/2025 | 6.28 | 6.39 | 6.28 | 6.38 | 28,355 | 6.36 |
| 5/29/2025 | 6.30 | 6.34 | 6.21 | 6.29 | 71,968 | 6.27 |
| 5/28/2025 | 6.30 | 6.35 | 6.27 | 6.32 | 50,251 | 6.30 |
| 5/27/2025 | 6.41 | 6.48 | 6.27 | 6.30 | 55,233 | 6.28 |
| 5/23/2025 | 6.45 | 6.45 | 6.24 | 6.30 | 51,899 | 6.28 |
| 5/22/2025 | 6.51 | 6.54 | 6.40 | 6.48 | 74,441 | 6.46 |
| 5/21/2025 | 6.70 | 6.70 | 6.23 | 6.51 | 166,515 | 6.49 |
| 5/20/2025 | 6.73 | 6.87 | 6.61 | 6.87 | 69,132 | 6.84 |
| 5/19/2025 | 6.45 | 6.74 | 6.36 | 6.68 | 61,360 | 6.66 |
| 5/16/2025 | 6.61 | 6.68 | 6.52 | 6.53 | 39,844 | 6.51 |
| 5/15/2025 | 6.57 | 6.68 | 6.53 | 6.61 | 31,870 | 6.59 |
| 5/14/2025 | 6.58 | 6.80 | 6.49 | 6.62 | 25,149 | 6.60 |
| 5/13/2025 | 6.74 | 6.81 | 6.64 | 6.64 | 46,630 | 6.62 |
| 5/12/2025 | 6.81 | 6.82 | 6.70 | 6.71 | 39,600 | 6.69 |
| 5/09/2025 | 6.71 | 6.72 | 6.58 | 6.68 | 41,363 | 6.66 |
| 5/08/2025 | 6.62 | 6.90 | 6.62 | 6.64 | 78,703 | 6.62 |