Home

KNOT Offshore Partners LP Common Units representing Limited Partner Interests (KNOP)

9.2700
+0.2300 (2.54%)
NYSE · Last Trade: Oct 27th, 8:05 PM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For KNOT Offshore Partners LP Common Units representing Limited Partner Interests (KNOP)

DateOpenHighLowCloseVolumeAdjusted Close
10/27/20259.019.449.019.2781,0689.27
10/24/20259.149.169.009.0734,3229.07
10/23/20259.169.168.999.1240,1869.12
10/22/20258.739.118.739.0599,3259.05
10/21/20258.939.078.718.7964,2898.79
10/20/20258.939.178.938.99124,4488.99
10/17/20258.778.918.638.85101,2018.85
10/16/20258.989.108.878.89115,6408.89
10/15/20259.089.238.769.0890,3909.08
10/14/20258.259.028.258.95205,2788.95
10/13/20258.098.488.008.26198,4918.26
10/10/20258.358.508.158.2388,2398.23
10/09/20258.568.668.358.3863,7458.38
10/08/20258.588.598.448.5589,0858.55
10/07/20258.608.698.348.4450,1688.44
10/06/20258.748.958.618.6289,0078.62
10/03/20258.778.958.708.7464,7108.74
10/02/20258.778.978.538.6984,3008.69
10/01/20258.878.918.738.7858,0288.78
9/30/20259.149.278.818.82177,0068.82
9/29/20259.299.398.909.23198,7479.23
9/26/20259.899.938.729.07339,4769.07
9/25/20259.409.489.279.44220,9929.44
9/24/20258.969.508.939.33211,0629.33
9/23/20258.939.008.848.9364,4348.93
9/22/20259.019.018.728.9868,4848.98
9/19/20258.959.048.759.0382,8279.03
9/18/20259.009.008.818.8761,9198.87
9/17/20258.698.998.698.9573,8708.95
9/16/20258.938.938.738.7839,1398.78
9/15/20258.688.988.538.9583,7378.95
9/12/20258.568.758.508.6031,8158.60
9/11/20258.958.968.518.5759,0108.57
9/10/20258.529.008.408.96110,3748.96
9/09/20258.408.528.278.4569,5468.45
9/08/20258.168.368.108.3435,1338.34
9/05/20258.008.117.748.1029,3798.10
9/04/20258.188.338.008.0929,3998.09
9/03/20258.408.608.148.1772,9918.17
9/02/20258.328.618.018.45134,6768.45
8/29/20257.658.377.658.32238,2448.32
8/28/20257.587.617.457.5747,2377.57
8/27/20257.457.607.457.5443,6817.54
8/26/20257.327.527.307.4665,1247.46
8/25/20257.187.457.187.3762,7107.37
8/22/20257.237.447.237.2653,2907.26
8/21/20257.067.257.007.2350,2487.23
8/20/20257.037.146.956.9834,5536.98
8/19/20257.177.206.957.0434,0807.04
8/18/20257.277.317.127.1222,0927.12
8/15/20257.447.477.207.2537,6087.25
8/14/20257.067.527.057.43130,8317.43
8/13/20256.957.056.906.9039,6096.90
8/12/20256.967.176.957.0039,5587.00
8/11/20256.947.006.916.9159,7746.91
8/08/20257.047.106.916.9218,8296.92
8/07/20257.087.116.927.0327,9327.03
8/06/20257.077.207.047.0830,3927.08
8/05/20256.867.066.817.0449,2057.04
8/04/20256.856.976.846.8646,9466.86
8/01/20256.876.996.766.9427,1556.94
7/31/20256.856.996.856.9523,2256.95
7/30/20256.976.996.926.9432,5746.94
7/29/20256.997.006.936.9831,6176.98
7/28/20257.027.026.896.9948,3436.99