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

10.12
-0.01 (-0.10%)
NYSE · Last Trade: Apr 18th, 7:49 AM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

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

DateOpenHighLowCloseVolumeAdjusted Close
4/17/202610.0910.129.9510.1278,68910.12
4/16/202610.1510.2210.0710.1353,50410.13
4/15/202610.0810.269.9910.2299,82210.22
4/14/202610.2510.2510.0510.1268,23910.12
4/13/202610.1310.4010.1310.2582,71210.25
4/10/202610.1110.4610.0710.18140,99010.18
4/09/202610.0410.069.829.8886,9959.88
4/08/20269.9610.089.9310.0681,94910.06
4/07/202610.3010.4610.0310.0672,84010.06
4/06/202610.0510.309.9610.28119,74610.28
4/02/20269.8610.209.8610.0993,40110.09
4/01/202610.0910.099.809.9690,3079.96
3/31/20269.9510.269.9410.08103,25410.08
3/30/202610.3210.409.859.95166,4769.95
3/27/20269.9910.549.9510.32273,41910.32
3/26/20269.9010.699.839.91366,7979.91
3/25/20269.8110.189.6610.04199,77510.04
3/24/20269.779.989.639.89240,1879.89
3/23/20269.379.899.099.89369,4909.89
3/20/20269.959.958.779.15730,3669.15
3/19/202610.2010.3010.1510.2487,94010.24
3/18/202610.1510.3510.0310.2777,19510.27
3/17/202610.1410.2410.0110.1350,79210.13
3/16/202610.1610.2510.0610.1433,45610.14
3/13/202610.5010.5010.1210.1669,65210.16
3/12/202610.5610.6110.2510.2871,84710.28
3/11/202610.3610.6410.3610.6057,11510.60
3/10/202610.5210.6010.3810.4447,32410.44
3/09/202610.6710.7210.4010.4081,10410.40
3/06/202610.8710.9310.6010.6671,07810.66
3/05/202610.5210.8110.4210.6699,50110.66
3/04/202610.5510.6310.4710.4729,25310.47
3/03/202610.6510.6710.3510.6071,64310.60
3/02/202610.7410.8310.6210.75139,91010.75
2/27/202610.4710.7210.4310.69108,73010.69
2/26/202610.3910.4710.3210.3834,93410.38
2/25/202610.4910.5710.2610.4539,50710.45
2/24/202610.2510.4910.2210.4747,94410.47
2/23/202610.3810.4910.2210.3088,66510.30
2/20/202610.3910.5010.3010.3736,24110.37
2/19/202610.6010.6010.3510.4142,80210.41
2/18/202610.5910.6210.4710.5553,75010.55
2/17/202610.3210.6010.2010.5483,83410.54
2/13/202610.3410.3510.2210.3077,17410.30
2/12/202610.4210.4210.2110.2876,84210.28
2/11/202610.3610.4110.2610.3981,37710.39
2/10/202610.2810.3610.2410.3057,34010.30
2/09/202610.4010.4310.1910.24151,05310.24
2/06/202610.3610.5010.3510.3996,21110.39
2/05/202610.4010.5110.3510.3868,25410.38
2/04/202610.5410.6910.3910.48113,94110.48
2/03/202610.6310.7010.4110.60109,82310.60
2/02/202610.4310.7310.2510.64122,70910.64
1/30/202610.5510.7110.4210.67138,37210.67
1/29/202610.7510.9010.5610.6297,74310.62
1/28/202611.0511.1110.6010.6574,34310.65
1/27/202610.4111.1510.4110.96339,84510.96
1/26/202610.6410.6410.2910.40132,75310.40
1/23/202610.7610.7910.5210.5665,23310.56
1/22/202610.7510.8010.5710.5773,58310.57
1/21/202610.5310.7910.4510.75143,43310.75
1/20/202610.3610.5210.2210.43246,65410.43