Get the Stockscreener App
10.12
1.27%
-0.13
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 April 14, 2026, is $10.12.
- 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 136.45% to $10.12 now.
- The 52-week high stock price for KNOP is $11.15, representing a 10.18% increase from the current share price, occurred on January 27, 2026.
- The 52-week low stock price for KNOP is $6.16, indicating a -39.13% decrease from the current share price, occurred on July 01, 2025.
- The closing price of Knot Offshore Partners Lp (KNOP) stock in the beginning of 2025 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 |
|---|---|---|---|---|---|
| Apr 14, 2026 | $10.25 | $10.05 | $0.195 | 68,234.0 | -1.27% |
| Apr 13, 2026 | $10.40 | $10.13 | $0.27 | 82,707.0 | +0.69% |
| Apr 10, 2026 | $10.46 | $10.07 | $0.39 | 140,847.0 | +3.04% |
| Apr 09, 2026 | $10.06 | $9.82 | $0.24 | 86,995.0 | -1.79% |
| Apr 08, 2026 | $10.08 | $9.93 | $0.15 | 81,847.0 | +0.00% |
| Apr 07, 2026 | $10.46 | $10.03 | $0.43 | 72,839.0 | -2.14% |
| Apr 06, 2026 | $10.30 | $9.96 | $0.34 | 118,707.0 | +1.88% |
| Apr 02, 2026 | $10.20 | $9.86 | $0.34 | 93,400.0 | +1.31% |
| Apr 01, 2026 | $10.09 | $9.80 | $0.29 | 90,307.0 | -1.19% |
| Mar 31, 2026 | $10.26 | $9.94 | $0.32 | 103,208.0 | +1.31% |
| Mar 30, 2026 | $10.40 | $9.85 | $0.55 | 166,474.0 | -3.59% |
| Mar 27, 2026 | $10.54 | $9.95 | $0.59 | 273,256.0 | +4.14% |
| Mar 26, 2026 | $10.69 | $9.83 | $0.8599 | 366,513.0 | -1.29% |
| Mar 25, 2026 | $10.18 | $9.66 | $0.52 | 199,474.0 | +1.52% |
| Mar 24, 2026 | $9.98 | $9.63 | $0.353 | 239,879.0 | +0.00% |
| Mar 23, 2026 | $9.89 | $9.09 | $0.80 | 369,480.0 | +8.09% |
| Mar 20, 2026 | $9.95 | $8.77 | $1.18 | 730,247.0 | -10.64% |
| Mar 19, 2026 | $10.30 | $10.15 | $0.15 | 77,476.0 | -0.29% |
| Mar 18, 2026 | $10.35 | $10.03 | $0.32 | 77,083.0 | +1.38% |
| Mar 17, 2026 | $10.24 | $10.01 | $0.23 | 50,791.0 | -0.10% |
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 2026
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Apr, 2026 | $10.46 | $9.80 | $0.66 | 904,117.0 | +0.40% |
| Mar, 2026 | $10.93 | $8.77 | $2.16 | 3,424,633.0 | -5.71% |
| Feb, 2026 | $10.73 | $10.19 | $0.54 | 1,489,862.0 | +0.19% |
| Jan, 2026 | $11.15 | $10.06 | $1.09 | 2,824,944.0 | +3.09% |
Knot Offshore Partners Lp Stock (KNOP) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2025 | $10.99 | $9.90 | $1.09 | 2,450,641.0 | +4.33% |
| 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% |
0.51%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):