KNOT Offshore Partners LP Common Units representing Limited Partner Interests (KNOP)
10.77
+0.40 (3.86%)
NYSE· Last Trade: Aug 1st, 1:24 AM EDT
Historical Prices For KNOT Offshore Partners LP Common Units representing Limited Partner Interests (KNOP)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 7/31/2026 | 10.33 | 11.18 | 10.23 | 10.77 | 74,364 | 10.77 |
| 7/30/2026 | 10.15 | 10.59 | 10.15 | 10.37 | 55,883 | 10.37 |
| 7/29/2026 | 10.31 | 10.31 | 10.14 | 10.24 | 28,795 | 10.24 |
| 7/28/2026 | 10.27 | 10.34 | 10.00 | 10.20 | 68,409 | 10.20 |
| 7/27/2026 | 10.09 | 10.32 | 10.09 | 10.23 | 53,609 | 10.23 |
| 7/24/2026 | 10.52 | 10.52 | 10.18 | 10.28 | 44,574 | 10.21 |
| 7/23/2026 | 10.56 | 10.66 | 10.41 | 10.43 | 24,197 | 10.35 |
| 7/22/2026 | 10.61 | 10.66 | 10.44 | 10.55 | 31,927 | 10.47 |
| 7/21/2026 | 10.48 | 10.62 | 10.34 | 10.50 | 27,663 | 10.42 |
| 7/20/2026 | 10.30 | 10.60 | 10.28 | 10.47 | 141,043 | 10.39 |
| 7/17/2026 | 10.59 | 10.68 | 10.22 | 10.25 | 29,669 | 10.18 |
| 7/16/2026 | 10.82 | 10.84 | 10.52 | 10.54 | 31,484 | 10.46 |
| 7/15/2026 | 10.77 | 10.77 | 10.48 | 10.70 | 40,206 | 10.62 |
| 7/14/2026 | 10.71 | 10.90 | 10.56 | 10.69 | 58,145 | 10.61 |
| 7/13/2026 | 10.76 | 11.04 | 10.71 | 10.76 | 44,953 | 10.68 |
| 7/10/2026 | 10.71 | 10.79 | 10.54 | 10.76 | 35,565 | 10.68 |
| 7/09/2026 | 10.91 | 10.91 | 10.63 | 10.64 | 23,547 | 10.56 |
| 7/08/2026 | 11.01 | 11.15 | 10.87 | 11.01 | 82,449 | 10.93 |
| 7/07/2026 | 10.39 | 11.00 | 10.39 | 10.94 | 114,006 | 10.86 |
| 7/06/2026 | 10.04 | 10.43 | 10.00 | 10.35 | 67,152 | 10.27 |
| 7/02/2026 | 9.97 | 10.34 | 9.96 | 9.99 | 50,832 | 9.92 |
| 7/01/2026 | 9.87 | 10.02 | 9.80 | 9.90 | 104,335 | 9.83 |
| 6/30/2026 | 9.89 | 10.01 | 9.80 | 9.98 | 72,623 | 9.91 |
| 6/29/2026 | 9.91 | 10.15 | 9.90 | 9.91 | 64,514 | 9.84 |
| 6/26/2026 | 10.14 | 10.21 | 9.92 | 9.98 | 120,441 | 9.91 |
| 6/25/2026 | 10.11 | 10.21 | 10.04 | 10.10 | 209,079 | 10.03 |
| 6/24/2026 | 10.28 | 10.45 | 10.10 | 10.17 | 56,686 | 10.10 |
| 6/23/2026 | 10.27 | 10.47 | 10.22 | 10.37 | 50,339 | 10.29 |
| 6/22/2026 | 10.12 | 10.49 | 10.12 | 10.39 | 82,683 | 10.31 |
| 6/18/2026 | 10.20 | 10.34 | 10.02 | 10.26 | 160,024 | 10.19 |
| 6/17/2026 | 10.44 | 10.51 | 10.21 | 10.23 | 102,749 | 10.16 |
| 6/16/2026 | 10.50 | 10.58 | 10.35 | 10.37 | 85,938 | 10.29 |
| 6/15/2026 | 10.74 | 10.75 | 10.45 | 10.51 | 52,577 | 10.43 |
| 6/12/2026 | 10.41 | 10.92 | 10.41 | 10.80 | 103,034 | 10.72 |
| 6/11/2026 | 10.74 | 10.89 | 10.60 | 10.63 | 36,665 | 10.55 |
| 6/10/2026 | 10.69 | 10.84 | 10.56 | 10.71 | 37,743 | 10.63 |
| 6/09/2026 | 10.74 | 10.78 | 10.41 | 10.60 | 80,176 | 10.52 |
| 6/08/2026 | 10.83 | 10.90 | 10.60 | 10.75 | 106,147 | 10.67 |
| 6/05/2026 | 10.70 | 10.80 | 10.60 | 10.73 | 67,782 | 10.65 |
| 6/04/2026 | 10.65 | 10.87 | 10.59 | 10.81 | 69,176 | 10.73 |
| 6/03/2026 | 10.80 | 10.80 | 10.50 | 10.74 | 129,711 | 10.66 |
| 6/02/2026 | 10.90 | 10.90 | 10.65 | 10.75 | 95,544 | 10.67 |
| 6/01/2026 | 10.88 | 10.97 | 10.65 | 10.97 | 109,894 | 10.89 |
| 5/29/2026 | 0.00 | 11.30 | 10.65 | 11.00 | 298,599 | 10.92 |
| 5/28/2026 | 11.04 | 11.26 | 10.98 | 11.19 | 83,053 | 11.11 |
| 5/27/2026 | 11.00 | 11.15 | 10.95 | 11.06 | 91,590 | 10.98 |
| 5/26/2026 | 11.24 | 11.59 | 11.05 | 11.16 | 145,835 | 11.08 |
| 5/22/2026 | 11.59 | 11.78 | 11.41 | 11.46 | 63,232 | 11.38 |
| 5/21/2026 | 11.31 | 11.60 | 11.26 | 11.53 | 92,176 | 11.45 |
| 5/20/2026 | 11.39 | 11.49 | 11.30 | 11.38 | 69,364 | 11.30 |
| 5/19/2026 | 11.25 | 11.38 | 11.12 | 11.30 | 58,107 | 11.22 |
| 5/18/2026 | 10.84 | 11.42 | 10.84 | 11.27 | 221,034 | 11.19 |
| 5/15/2026 | 10.76 | 10.82 | 10.64 | 10.71 | 52,049 | 10.63 |
| 5/14/2026 | 10.77 | 11.01 | 10.73 | 10.88 | 52,014 | 10.80 |
| 5/13/2026 | 11.00 | 11.06 | 10.69 | 10.78 | 53,269 | 10.70 |
| 5/12/2026 | 10.95 | 11.08 | 10.82 | 10.97 | 77,133 | 10.89 |
| 5/11/2026 | 10.90 | 11.24 | 10.90 | 11.06 | 62,116 | 10.98 |
| 5/08/2026 | 11.00 | 11.14 | 10.82 | 11.08 | 37,724 | 11.00 |
| 5/07/2026 | 11.08 | 11.12 | 10.80 | 11.04 | 48,803 | 10.96 |
| 5/06/2026 | 11.44 | 11.55 | 11.03 | 11.16 | 92,803 | 11.08 |
| 5/05/2026 | 11.36 | 11.54 | 11.35 | 11.50 | 93,020 | 11.42 |
| 5/04/2026 | 11.26 | 11.38 | 11.13 | 11.35 | 83,927 | 11.27 |
| 5/01/2026 | 10.89 | 11.22 | 10.88 | 11.19 | 161,672 | 11.11 |