Get the Stockscreener App
10.10
0.70%
0.07
Pre-market:
10.60
0.50
+4.95%
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 December 04, 2025, is $10.10.
- 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 135.98% to $10.10 now.
- The 52-week high stock price for KNOP is $10.23, representing a 1.29% increase from the current share price, occurred on November 19, 2025.
- The 52-week low stock price for KNOP is $5.28, indicating a -47.72% 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:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec 04, 2025 | $10.13 | $9.97 | $0.16 | 133,964.0 | +0.70% |
| Dec 03, 2025 | $10.08 | $9.94 | $0.14 | 142,347.0 | +0.40% |
| Dec 02, 2025 | $10.03 | $9.91 | $0.1176 | 94,614.0 | +0.20% |
| Dec 01, 2025 | $10.01 | $9.90 | $0.11 | 85,159.0 | +0.50% |
| Nov 28, 2025 | $9.95 | $9.84 | $0.11 | 23,456.0 | +0.61% |
| Nov 26, 2025 | $9.99 | $9.84 | $0.15 | 98,555.0 | -1.00% |
| Nov 25, 2025 | $10.10 | $9.91 | $0.189 | 76,434.0 | -0.50% |
| Nov 24, 2025 | $10.07 | $9.88 | $0.19 | 82,910.0 | +0.20% |
| Nov 21, 2025 | $9.99 | $9.75 | $0.24 | 237,444.0 | +1.32% |
| Nov 20, 2025 | $10.15 | $9.83 | $0.32 | 187,151.0 | -2.95% |
| Nov 19, 2025 | $10.23 | $9.80 | $0.43 | 293,894.0 | +3.99% |
| Nov 18, 2025 | $9.82 | $9.69 | $0.13 | 154,469.0 | -0.61% |
| Nov 17, 2025 | $9.86 | $9.76 | $0.10 | 78,807.0 | +0.31% |
| Nov 14, 2025 | $9.83 | $9.72 | $0.11 | 61,020.0 | +0.31% |
| Nov 13, 2025 | $9.89 | $9.72 | $0.17 | 101,419.0 | -0.81% |
| Nov 12, 2025 | $9.87 | $9.81 | $0.06 | 68,206.0 | -0.20% |
| Nov 11, 2025 | $9.93 | $9.84 | $0.09 | 98,443.0 | +0.00% |
| Nov 10, 2025 | $9.95 | $9.76 | $0.19 | 141,402.0 | +0.41% |
| Nov 07, 2025 | $9.92 | $9.77 | $0.1498 | 129,772.0 | -0.51% |
| Nov 06, 2025 | $9.94 | $9.77 | $0.1697 | 122,111.0 | +0.41% |
| Nov 05, 2025 | $9.86 | $9.65 | $0.21 | 276,207.0 | +0.72% |
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 |
|---|---|---|---|---|---|
| Dec, 2025 | $10.13 | $9.90 | $0.23 | 590,048.0 | +1.81% |
| Nov, 2025 | $10.23 | $9.65 | $0.58 | 3,407,557.0 | +9.98% |
| Oct, 2025 | $9.44 | $8.00 | $1.44 | 1,908,944.0 | +2.27% |
| Sep, 2025 | $9.93 | $7.74 | $2.19 | 2,189,341.0 | +6.01% |
| Aug, 2025 | $8.37 | $6.76 | $1.60 | 1,156,856.0 | +19.71% |
| Jul, 2025 | $7.60 | $6.16 | $1.44 | 1,528,191.0 | +11.02% |
| 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% |
2.45%
0.27%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):