6.53
price up icon3.49%   0.22
after-market After Hours: 6.57 0.04 +0.61%
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 June 05, 2025, is $6.53.
  • 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 52.57% to $6.53 now.
  • The 52-week high stock price for KNOP is $9.11, representing a 39.51% increase from the current share price, occurred on June 28, 2024.
  • The 52-week low stock price for KNOP is $5.28, indicating a -19.14% 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
Jun 05, 2025 $6.59 $6.36 $0.23 45,893.0 +3.49%
Jun 04, 2025 $6.51 $6.28 $0.23 38,179.0 -1.25%
Jun 03, 2025 $6.50 $6.31 $0.1898 60,709.0 +0.47%
Jun 02, 2025 $6.53 $6.34 $0.19 91,490.0 -0.31%
May 30, 2025 $6.39 $6.28 $0.11 28,345.0 +1.43%
May 29, 2025 $6.34 $6.21 $0.13 71,968.0 -0.47%
May 28, 2025 $6.35 $6.27 $0.08 50,217.0 +0.32%
May 27, 2025 $6.48 $6.27 $0.21 55,223.0 +0.00%
May 23, 2025 $6.45 $6.24 $0.21 51,899.0 -2.78%
May 22, 2025 $6.54 $6.40 $0.1413 74,391.0 -0.46%
May 21, 2025 $6.70 $6.23 $0.474 166,465.0 -5.24%
May 20, 2025 $6.87 $6.61 $0.26 69,120.0 +2.84%
May 19, 2025 $6.74 $6.36 $0.38 61,360.0 +2.30%
May 16, 2025 $6.68 $6.52 $0.16 39,791.0 -1.21%
May 15, 2025 $6.68 $6.53 $0.15 31,870.0 -0.15%
May 14, 2025 $6.80 $6.49 $0.31 25,149.0 -0.30%
May 13, 2025 $6.81 $6.64 $0.1718 46,630.0 -1.04%
May 12, 2025 $6.82 $6.70 $0.12 39,590.0 +0.45%
May 09, 2025 $6.72 $6.58 $0.14 41,363.0 +0.60%
May 08, 2025 $6.90 $6.62 $0.28 78,700.0 +0.15%
May 07, 2025 $6.69 $6.35 $0.34 129,099.0 +4.08%

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
Jun, 2025 $6.59 $6.28 $0.31 282,164.0 +2.35%
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%
$164.13
price up icon 2.15%
oil_gas_midstream OKE
$81.19
price up icon 0.83%
$51.30
price up icon 0.53%
oil_gas_midstream TRP
$51.37
price up icon 0.04%
oil_gas_midstream LNG
$243.89
price up icon 1.25%
oil_gas_midstream ET
$17.67
price up icon 0.80%
Cap:     |  Volume (24h):