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

Last Price9.7500

Change-0.1300 (-1.32%)

NYSE · Last Trade: Oct 31st, 9:48 PM EDT

Quote News Press Releases Chart Historical FAQ About Competitors

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

Date Range:

2026-08-01 - 2026-11-01

Date	Open	High	Low	Close	Volume	Adjusted Close
10/30/2026	9.93	9.93	9.68	9.75	47,308	9.75
10/29/2026	9.88	9.97	9.81	9.88	7,590	9.88
10/28/2026	10.08	10.09	9.86	9.95	16,545	9.95
10/27/2026	10.12	10.25	9.95	9.98	37,620	9.98
10/26/2026	10.05	10.19	9.96	9.99	24,604	9.99
10/23/2026	10.04	10.32	9.99	10.26	49,244	10.16
10/22/2026	10.03	10.13	9.96	10.05	41,398	9.95
10/21/2026	9.89	10.09	9.81	9.99	27,625	9.89
10/20/2026	9.85	9.91	9.79	9.89	43,603	9.79
10/19/2026	9.99	10.18	9.80	9.85	60,233	9.75
10/16/2026	9.80	9.98	9.75	9.90	58,598	9.80
10/15/2026	9.75	9.85	9.68	9.77	72,957	9.67
10/14/2026	10.17	10.25	9.75	9.83	58,990	9.73
10/13/2026	10.20	10.23	9.90	10.06	94,991	9.96
10/12/2026	10.34	10.50	10.17	10.21	35,281	10.11
10/09/2026	10.37	10.37	10.19	10.29	25,460	10.19
10/08/2026	10.39	10.54	10.24	10.38	21,503	10.28
10/07/2026	10.28	10.40	10.20	10.34	37,333	10.24
10/06/2026	10.35	10.56	10.22	10.25	67,361	10.15
10/05/2026	10.61	10.66	10.23	10.39	41,865	10.29
10/02/2026	10.50	10.64	10.38	10.59	20,650	10.49
10/01/2026	10.40	10.60	10.22	10.47	72,244	10.37
9/30/2026	10.53	10.53	10.30	10.33	26,799	10.23
9/29/2026	10.50	10.54	10.36	10.50	28,924	10.40
9/28/2026	10.61	10.65	10.39	10.49	47,071	10.39
9/25/2026	10.61	10.64	10.17	10.56	87,040	10.46
9/24/2026	10.80	10.80	10.60	10.69	30,013	10.59
9/23/2026	11.05	11.05	10.76	10.79	18,434	10.68
9/22/2026	11.04	11.09	10.84	10.94	33,531	10.83
9/21/2026	11.26	11.28	11.06	11.18	41,395	11.07
9/18/2026	11.26	11.38	11.19	11.30	34,848	11.19
9/17/2026	11.10	11.28	11.09	11.25	23,050	11.14
9/16/2026	11.14	11.29	11.04	11.10	25,874	10.99
9/15/2026	11.25	11.37	11.07	11.25	25,195	11.14
9/14/2026	11.22	11.35	11.00	11.28	45,260	11.17
9/11/2026	11.26	11.39	11.10	11.23	35,154	11.12
9/10/2026	11.48	11.48	11.29	11.32	14,440	11.21
9/09/2026	11.54	11.65	11.18	11.48	34,185	11.37
9/08/2026	11.39	11.76	11.14	11.54	92,167	11.43
9/04/2026	10.50	11.51	10.50	11.39	72,350	11.28
9/03/2026	11.31	11.34	11.14	11.23	38,739	11.12
9/02/2026	10.96	11.40	10.84	11.29	90,062	11.18
9/01/2026	10.81	11.06	10.80	10.97	55,944	10.86
8/31/2026	11.03	11.03	10.66	10.80	39,339	10.69
8/28/2026	10.65	11.00	10.61	10.90	61,506	10.79
8/27/2026	10.61	10.88	10.48	10.60	69,776	10.50
8/26/2026	10.59	10.88	10.47	10.66	54,989	10.56
8/25/2026	10.56	10.73	10.44	10.69	22,825	10.59
8/24/2026	10.58	10.69	10.41	10.69	33,838	10.59
8/21/2026	10.55	10.74	10.45	10.68	48,097	10.58
8/20/2026	10.73	10.73	10.45	10.51	49,103	10.41
8/19/2026	10.59	10.70	10.55	10.60	20,798	10.50
8/18/2026	10.69	10.70	10.48	10.58	32,210	10.48
8/17/2026	10.60	10.76	10.39	10.56	51,966	10.46
8/14/2026	10.69	10.78	10.57	10.67	33,588	10.57
8/13/2026	10.54	10.84	10.49	10.60	42,742	10.50
8/12/2026	10.42	10.62	10.41	10.49	21,370	10.39
8/11/2026	10.70	10.88	10.52	10.53	30,428	10.43
8/10/2026	10.58	10.85	10.47	10.70	45,608	10.60
8/07/2026	10.53	10.66	10.40	10.58	46,204	10.48
8/06/2026	10.56	10.80	10.45	10.64	21,998	10.54
8/05/2026	10.52	10.59	10.23	10.44	111,329	10.34
8/04/2026	10.60	10.65	10.38	10.50	25,593	10.40
8/03/2026	10.70	10.79	10.51	10.70	25,312	10.60