KNOT Offshore Partners LP Common Units representing Limited Partner Interests (KNOP)
10.87
-0.32 (-2.90%)
NYSE· Last Trade: May 29th, 1:23 PM EDT
Historical Prices For KNOT Offshore Partners LP Common Units representing Limited Partner Interests (KNOP)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 5/28/2026 | 11.04 | 11.26 | 10.98 | 11.19 | 83,053 | 11.19 |
| 5/27/2026 | 11.00 | 11.15 | 10.95 | 11.06 | 91,590 | 11.06 |
| 5/26/2026 | 11.24 | 11.59 | 11.05 | 11.16 | 145,835 | 11.16 |
| 5/22/2026 | 11.59 | 11.78 | 11.41 | 11.46 | 63,232 | 11.46 |
| 5/21/2026 | 11.31 | 11.60 | 11.26 | 11.53 | 92,176 | 11.53 |
| 5/20/2026 | 11.39 | 11.49 | 11.30 | 11.38 | 69,364 | 11.38 |
| 5/19/2026 | 11.25 | 11.38 | 11.12 | 11.30 | 58,107 | 11.30 |
| 5/18/2026 | 10.84 | 11.42 | 10.84 | 11.27 | 221,034 | 11.27 |
| 5/15/2026 | 10.76 | 10.82 | 10.64 | 10.71 | 52,049 | 10.71 |
| 5/14/2026 | 10.77 | 11.01 | 10.73 | 10.88 | 52,014 | 10.88 |
| 5/13/2026 | 11.00 | 11.06 | 10.69 | 10.78 | 53,269 | 10.78 |
| 5/12/2026 | 10.95 | 11.08 | 10.82 | 10.97 | 77,133 | 10.97 |
| 5/11/2026 | 10.90 | 11.24 | 10.90 | 11.06 | 62,116 | 11.06 |
| 5/08/2026 | 11.00 | 11.14 | 10.82 | 11.08 | 37,724 | 11.08 |
| 5/07/2026 | 11.08 | 11.12 | 10.80 | 11.04 | 48,803 | 11.04 |
| 5/06/2026 | 11.44 | 11.55 | 11.03 | 11.16 | 92,803 | 11.16 |
| 5/05/2026 | 11.36 | 11.54 | 11.35 | 11.50 | 93,020 | 11.50 |
| 5/04/2026 | 11.26 | 11.38 | 11.13 | 11.35 | 83,927 | 11.35 |
| 5/01/2026 | 10.89 | 11.22 | 10.88 | 11.19 | 161,672 | 11.19 |
| 4/30/2026 | 10.65 | 10.85 | 10.34 | 10.78 | 58,566 | 10.78 |
| 4/29/2026 | 10.72 | 10.83 | 10.67 | 10.77 | 54,377 | 10.77 |
| 4/28/2026 | 10.86 | 10.89 | 10.59 | 10.73 | 43,620 | 10.73 |
| 4/27/2026 | 10.51 | 10.87 | 10.44 | 10.81 | 188,004 | 10.81 |
| 4/24/2026 | 10.36 | 10.60 | 10.28 | 10.52 | 165,034 | 10.47 |
| 4/23/2026 | 10.23 | 10.50 | 10.21 | 10.43 | 149,660 | 10.38 |
| 4/22/2026 | 10.21 | 10.24 | 10.12 | 10.18 | 37,313 | 10.13 |
| 4/21/2026 | 10.30 | 10.30 | 10.11 | 10.12 | 79,148 | 10.07 |
| 4/20/2026 | 10.08 | 10.32 | 9.96 | 10.30 | 76,127 | 10.25 |
| 4/17/2026 | 10.09 | 10.12 | 9.95 | 10.12 | 78,689 | 10.07 |
| 4/16/2026 | 10.15 | 10.22 | 10.07 | 10.13 | 53,504 | 10.08 |
| 4/15/2026 | 10.08 | 10.26 | 9.99 | 10.22 | 99,822 | 10.17 |
| 4/14/2026 | 10.25 | 10.25 | 10.05 | 10.12 | 68,239 | 10.07 |
| 4/13/2026 | 10.13 | 10.40 | 10.13 | 10.25 | 82,712 | 10.20 |
| 4/10/2026 | 10.11 | 10.46 | 10.07 | 10.18 | 140,990 | 10.13 |
| 4/09/2026 | 10.04 | 10.06 | 9.82 | 9.88 | 86,995 | 9.83 |
| 4/08/2026 | 9.96 | 10.08 | 9.93 | 10.06 | 81,949 | 10.01 |
| 4/07/2026 | 10.30 | 10.46 | 10.03 | 10.06 | 72,840 | 10.01 |
| 4/06/2026 | 10.05 | 10.30 | 9.96 | 10.28 | 119,746 | 10.23 |
| 4/02/2026 | 9.86 | 10.20 | 9.86 | 10.09 | 93,401 | 10.04 |
| 4/01/2026 | 10.09 | 10.09 | 9.80 | 9.96 | 90,307 | 9.91 |
| 3/31/2026 | 9.95 | 10.26 | 9.94 | 10.08 | 103,254 | 10.03 |
| 3/30/2026 | 10.32 | 10.40 | 9.85 | 9.95 | 166,476 | 9.90 |
| 3/27/2026 | 9.99 | 10.54 | 9.95 | 10.32 | 273,419 | 10.27 |
| 3/26/2026 | 9.90 | 10.69 | 9.83 | 9.91 | 366,797 | 9.86 |
| 3/25/2026 | 9.81 | 10.18 | 9.66 | 10.04 | 199,775 | 9.99 |
| 3/24/2026 | 9.77 | 9.98 | 9.63 | 9.89 | 240,187 | 9.84 |
| 3/23/2026 | 9.37 | 9.89 | 9.09 | 9.89 | 369,490 | 9.84 |
| 3/20/2026 | 9.95 | 9.95 | 8.77 | 9.15 | 730,366 | 9.11 |
| 3/19/2026 | 10.20 | 10.30 | 10.15 | 10.24 | 87,940 | 10.19 |
| 3/18/2026 | 10.15 | 10.35 | 10.03 | 10.27 | 77,195 | 10.22 |
| 3/17/2026 | 10.14 | 10.24 | 10.01 | 10.13 | 50,792 | 10.08 |
| 3/16/2026 | 10.16 | 10.25 | 10.06 | 10.14 | 33,456 | 10.09 |
| 3/13/2026 | 10.50 | 10.50 | 10.12 | 10.16 | 69,652 | 10.11 |
| 3/12/2026 | 10.56 | 10.61 | 10.25 | 10.28 | 71,847 | 10.23 |
| 3/11/2026 | 10.36 | 10.64 | 10.36 | 10.60 | 57,115 | 10.55 |
| 3/10/2026 | 10.52 | 10.60 | 10.38 | 10.44 | 47,324 | 10.39 |
| 3/09/2026 | 10.67 | 10.72 | 10.40 | 10.40 | 81,104 | 10.35 |
| 3/06/2026 | 10.87 | 10.93 | 10.60 | 10.66 | 71,078 | 10.61 |
| 3/05/2026 | 10.52 | 10.81 | 10.42 | 10.66 | 99,501 | 10.61 |
| 3/04/2026 | 10.55 | 10.63 | 10.47 | 10.47 | 29,253 | 10.42 |
| 3/03/2026 | 10.65 | 10.67 | 10.35 | 10.60 | 71,643 | 10.55 |
| 3/02/2026 | 10.74 | 10.83 | 10.62 | 10.75 | 139,910 | 10.70 |