6.94
price down icon0.14%   -0.010
after-market After Hours: 6.96 0.02 +0.29%
loading

Knot Offshore Partners Lp Stock (KNOP) Price History

The historical daily chart and data for Knot Offshore Partners Lp stock (KNOP), show that the latest closing stock price as of August 01, 2025, is $6.94.
  • Knot Offshore Partners Lp all-time high stock price is $22.75, occurred on July 24, 2018.
  • The lowest Knot Offshore Partners Lp stock price recorded was $4.28 on May 04, 2023. Since then, Knot Offshore Partners Lp's stock price has risen over 62.15% to $6.94 now.
  • The 52-week high stock price for KNOP is $7.715, representing a 11.17% increase from the current share price, occurred on April 01, 2025.
  • The 52-week low stock price for KNOP is $5.28, indicating a -23.92% decrease from the current share price, occurred on December 19, 2024.
  • The closing price of Knot Offshore Partners Lp (KNOP) stock in the beginning of 2024 was $14.73. The stock closed the year at $9.63, a loss of over -34.62% for the year.
The table below shows more information about KNOP historical price data:
Date High Low High - Low Volume % Change
Aug 01, 2025 $6.99 $6.76 $0.2282 27,155.0 -0.14%
Jul 31, 2025 $6.99 $6.85 $0.14 23,225.0 +0.14%
Jul 30, 2025 $6.99 $6.92 $0.0764 32,574.0 -0.57%
Jul 29, 2025 $7.00 $6.93 $0.075 31,617.0 -0.14%
Jul 28, 2025 $7.02 $6.89 $0.1304 48,241.0 -0.29%
Jul 25, 2025 $7.11 $7.01 $0.0957 26,714.0 -0.99%
Jul 24, 2025 $7.15 $7.04 $0.1122 23,990.0 -0.56%
Jul 23, 2025 $7.16 $7.08 $0.085 16,092.0 +0.28%
Jul 22, 2025 $7.19 $7.01 $0.18 54,597.0 -0.56%
Jul 21, 2025 $7.27 $7.12 $0.155 59,051.0 -1.52%
Jul 18, 2025 $7.46 $7.22 $0.2343 35,996.0 -0.68%
Jul 17, 2025 $7.42 $7.08 $0.3405 65,678.0 +1.11%
Jul 16, 2025 $7.49 $7.22 $0.27 51,097.0 -2.43%
Jul 15, 2025 $7.60 $7.32 $0.28 100,074.0 -0.80%
Jul 14, 2025 $7.59 $7.00 $0.59 332,717.0 +7.18%
Jul 11, 2025 $7.04 $6.84 $0.1953 24,600.0 +1.02%
Jul 10, 2025 $6.97 $6.86 $0.11 44,760.0 -0.86%
Jul 09, 2025 $7.08 $6.89 $0.192 42,949.0 -1.28%
Jul 08, 2025 $7.12 $6.90 $0.225 81,423.0 +1.15%
Jul 07, 2025 $7.21 $6.79 $0.416 104,418.0 +1.46%
Jul 03, 2025 $6.96 $6.65 $0.31 122,081.0 +2.39%

Knot Offshore Partners Lp Stock (KNOP) Year by Year Price History

In this detailed analysis, we present a comprehensive overview of the price movements of Knot Offshore Partners Lp stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of KNOP shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Knot Offshore Partners Lp stock price history provides a foundation for understanding how the company's stock has evolved over time.

Knot Offshore Partners Lp Stock (KNOP) Price History 2025

Month High Low High - Low Volume % Change
Aug, 2025 $6.99 $6.76 $0.2282 27,155.0 +0.00%
Jul, 2025 $7.60 $6.16 $1.44 1,555,346.0 +10.86%
Jun, 2025 $7.01 $6.16 $0.8497 1,022,550.0 -1.88%
May, 2025 $6.90 $6.21 $0.69 1,243,168.0 -1.69%
Apr, 2025 $7.71 $5.45 $2.26 2,216,280.0 -7.02%
Mar, 2025 $6.98 $5.35 $1.63 1,534,480.0 +24.87%
Feb, 2025 $5.82 $5.29 $0.53 946,471.0 +1.64%
Jan, 2025 $6.40 $5.29 $1.11 1,613,485.0 +0.92%

Knot Offshore Partners Lp Stock (KNOP) Price History 2024

Month High Low High - Low Volume % Change
Dec, 2024 $6.16 $5.28 $0.88 2,393,617.0 -7.20%
Nov, 2024 $6.32 $5.76 $0.56 1,155,484.0 -3.95%
Oct, 2024 $6.85 $5.90 $0.95 1,350,590.0 -11.39%
Sep, 2024 $7.66 $6.37 $1.29 1,616,778.0 -2.56%
Aug, 2024 $7.35 $6.30 $1.05 1,464,538.0 -2.50%
Jul, 2024 $8.98 $7.12 $1.86 2,206,263.0 -17.79%
Jun, 2024 $9.11 $6.50 $2.61 4,213,780.0 +39.21%
May, 2024 $6.39 $5.15 $1.24 1,714,065.0 +19.77%
Apr, 2024 $5.45 $4.94 $0.51 1,771,889.0 +1.94%
Mar, 2024 $5.50 $5.08 $0.42 1,369,952.0 -6.18%
Feb, 2024 $6.05 $5.45 $0.60 1,692,094.0 -6.78%
Jan, 2024 $6.45 $5.47 $0.98 1,486,159.0 +2.43%

Knot Offshore Partners Lp Stock (KNOP) Price History 2023

Month High Low High - Low Volume % Change
Dec, 2023 $6.41 $5.16 $1.25 4,173,742.0 +7.26%
Nov, 2023 $6.05 $5.31 $0.74 1,482,691.0 -5.12%
Oct, 2023 $6.89 $5.40 $1.49 1,896,110.0 -17.13%
Sep, 2023 $7.00 $5.28 $1.72 4,105,972.0 +28.14%
Aug, 2023 $5.86 $4.86 $1.00 2,353,371.0 -10.12%
Jul, 2023 $5.96 $4.90 $1.06 2,621,907.0 +20.04%
Jun, 2023 $5.71 $4.74 $0.97 2,686,535.0 -2.76%
May, 2023 $5.44 $4.28 $1.16 4,871,422.0 +6.28%
Apr, 2023 $5.41 $4.45 $0.962 4,049,476.0 -10.82%
Mar, 2023 $6.91 $4.89 $2.02 7,209,365.0 -19.28%
Feb, 2023 $6.78 $5.61 $1.17 8,099,219.0 +18.15%
Jan, 2023 $10.69 $5.37 $5.32 14,695,347.0 -41.64%
$162.92
price down icon 2.10%
oil_gas_midstream OKE
$78.99
price down icon 3.80%
oil_gas_midstream TRP
$48.37
price up icon 1.02%
oil_gas_midstream LNG
$238.31
price up icon 1.03%
$51.85
price down icon 1.24%
oil_gas_midstream ET
$17.79
price down icon 1.39%
Cap:     |  Volume (24h):