Home

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

10.10
+0.07 (0.70%)
NYSE · Last Trade: Dec 4th, 10:24 PM EST
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

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

DateOpenHighLowCloseVolumeAdjusted Close
12/04/202510.0210.139.9710.10134,78610.10
12/03/202510.0310.089.9410.03142,34710.03
12/02/20259.9510.039.919.9994,6149.99
12/01/20259.9010.019.909.9686,5629.96
11/28/20259.889.959.849.9223,4569.92
11/26/20259.939.999.849.8698,5559.86
11/25/20259.9710.109.919.9676,4349.96
11/24/20259.9710.079.8810.0182,91010.01
11/21/20259.899.999.759.99237,4549.99
11/20/202510.1510.159.839.86187,1519.86
11/19/20259.8010.239.8010.16293,98610.16
11/18/20259.759.829.699.77154,4729.77
11/17/20259.839.869.769.8378,8079.83
11/14/20259.769.839.729.8061,0209.80
11/13/20259.889.899.729.77101,4199.77
11/12/20259.829.879.819.8568,2069.85
11/11/20259.849.939.849.8798,4459.87
11/10/20259.769.959.769.87141,4029.87
11/07/20259.869.929.779.83129,8229.83
11/06/20259.859.949.779.88122,1119.88
11/05/20259.659.869.659.84276,2279.84
11/04/20259.709.849.659.77389,9199.77
11/03/20259.8810.009.719.89789,5009.89
10/31/20258.959.068.849.0237,3569.02
10/30/20258.999.048.908.9241,2808.92
10/29/20259.229.229.009.0049,5389.00
10/28/20259.269.419.199.2142,6369.21
10/27/20259.019.449.019.2781,0689.27
10/24/20259.149.169.009.0734,3229.04
10/23/20259.169.168.999.1240,1869.09
10/22/20258.739.118.739.0599,3259.02
10/21/20258.939.078.718.7964,2898.76
10/20/20258.939.178.938.99124,4488.96
10/17/20258.778.918.638.85101,2018.82
10/16/20258.989.108.878.89115,6408.86
10/15/20259.089.238.769.0890,3909.05
10/14/20258.259.028.258.95205,2788.92
10/13/20258.098.488.008.26198,4918.24
10/10/20258.358.508.158.2388,2398.21
10/09/20258.568.668.358.3863,7458.36
10/08/20258.588.598.448.5589,0858.53
10/07/20258.608.698.348.4450,1688.42
10/06/20258.748.958.618.6289,0078.60
10/03/20258.778.958.708.7464,7108.71
10/02/20258.778.978.538.6984,3008.67
10/01/20258.878.918.738.7858,0288.75
9/30/20259.149.278.818.82177,0068.79
9/29/20259.299.398.909.23198,7479.20
9/26/20259.899.938.729.07339,4769.04
9/25/20259.409.489.279.44220,9929.41
9/24/20258.969.508.939.33211,0629.30
9/23/20258.939.008.848.9364,4348.90
9/22/20259.019.018.728.9868,4848.95
9/19/20258.959.048.759.0382,8279.00
9/18/20259.009.008.818.8761,9198.84
9/17/20258.698.998.698.9573,8708.92
9/16/20258.938.938.738.7839,1398.75
9/15/20258.688.988.538.9583,7378.92
9/12/20258.568.758.508.6031,8158.58
9/11/20258.958.968.518.5759,0108.55
9/10/20258.529.008.408.96110,3748.93
9/09/20258.408.528.278.4569,5468.43
9/08/20258.168.368.108.3435,1338.32
9/05/20258.008.117.748.1029,3798.08