8.09
price down icon0.98%   -0.08
after-market After Hours: 8.10 0.010 +0.12%
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 September 04, 2025, is $8.09.
  • 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 89.02% to $8.09 now.
  • The 52-week high stock price for KNOP is $8.605, representing a 6.37% increase from the current share price, occurred on September 02, 2025.
  • The 52-week low stock price for KNOP is $5.28, indicating a -34.73% 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
Sep 04, 2025 $8.33 $8.00 $0.33 29,299.0 -0.98%
Sep 03, 2025 $8.60 $8.14 $0.46 72,936.0 -3.31%
Sep 02, 2025 $8.61 $8.01 $0.595 134,626.0 +1.56%
Aug 29, 2025 $8.37 $7.65 $0.715 238,036.0 +9.91%
Aug 28, 2025 $7.61 $7.45 $0.16 47,136.0 +0.40%
Aug 27, 2025 $7.60 $7.45 $0.15 43,681.0 +1.07%
Aug 26, 2025 $7.52 $7.30 $0.2192 65,124.0 +0.67%
Aug 25, 2025 $7.45 $7.18 $0.27 62,056.0 +2.07%
Aug 22, 2025 $7.44 $7.23 $0.2111 53,149.0 +0.41%
Aug 21, 2025 $7.25 $7.00 $0.25 49,711.0 +3.58%
Aug 20, 2025 $7.14 $6.95 $0.19 34,553.0 -0.85%
Aug 19, 2025 $7.20 $6.95 $0.2502 34,080.0 -1.12%
Aug 18, 2025 $7.31 $7.12 $0.1892 22,092.0 -1.79%
Aug 15, 2025 $7.47 $7.20 $0.2699 37,608.0 -2.42%
Aug 14, 2025 $7.52 $7.05 $0.47 130,741.0 +7.68%
Aug 13, 2025 $7.05 $6.90 $0.15 39,609.0 -1.43%
Aug 12, 2025 $7.17 $6.95 $0.2223 39,558.0 +1.30%
Aug 11, 2025 $7.00 $6.91 $0.0908 59,674.0 -0.14%
Aug 08, 2025 $7.10 $6.91 $0.19 18,799.0 -1.56%
Aug 07, 2025 $7.11 $6.92 $0.19 27,932.0 -0.71%
Aug 06, 2025 $7.20 $7.04 $0.16 30,140.0 +0.57%

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
Sep, 2025 $8.61 $8.00 $0.605 266,160.0 -2.76%
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%
$166.54
price up icon 1.83%
oil_gas_midstream OKE
$74.38
price up icon 0.69%
$50.81
price down icon 0.14%
oil_gas_midstream LNG
$236.97
price down icon 1.01%
oil_gas_midstream TRP
$51.41
price down icon 1.25%
oil_gas_midstream KMI
$26.71
price down icon 0.07%
Cap:     |  Volume (24h):