KNOT Offshore Partners (KNOP) Stock Chart & Stock Price History → Time is Running Out - June 25th Deadline Approaching! (From Paradigm Press) (Ad) Free KNOP Stock Alerts $7.10 -0.33 (-4.44%) (As of 06/7/2024 ET) Add Compare Share Share ChartStock AnalysisChartCompetitorsDividendEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestTrendsStock AnalysisChartCompetitorsDividendEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestTrends KNOT Offshore Partners Stock Price Performance5 Day Performance+1.94%1 Month Performance+34.72%3 Month Performance+33.71%6 Month Performance+27.24%Year-To-Date Performance+23.26%1 Year Performance+26.33% Receive KNOP Stock News and Ratings via Email Sign-up to receive the latest news and ratings for KNOT Offshore Partners and its competitors with MarketBeat's FREE daily newsletter Email Address Ad Paradigm PressAfter Conviction, More Bad News for TrumpAs a former advisor to the CIA, the Pentagon and the White House… I feel it’s my duty to warn you about this coming election meltdown.Click here to see the details because this coming election meltdown could trigger… KNOP Stock Chart for Saturday, June, 8, 2024 KNOP Chart by TradingView KNOT Offshore Partners Share Price History Daily Weekly Monthly Time Frame Custom Range 1 Month 3 Months 6 Months Year-to-Date 1 Year Time Frame * Start Date * End Date Export to Excel DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization06/07/2024$7.43$7.10-4.44%$7.44$6.93167,053 shs$241.68 million06/06/2024$7.30$7.43+1.78%$7.54$7.36162,850 shs$252.95 million06/05/2024$7.33$7.30-0.41%$7.63$7.30227,368 shs$248.49 million06/04/2024$6.97$7.33+5.24%$7.55$6.99327,093 shs$249.51 million06/03/2024$6.30$6.97+10.56%$7.29$6.55481,049 shs$237.09 million05/31/2024$6.03$6.30+4.39%$6.39$6.01187,510 shs$214.28 million Get the Latest News and Ratings for KNOP and Related StocksEnter your email address below to receive the latest news and analysts' ratings for KNOT Offshore Partners and its competitors with MarketBeat's FREE daily newsletter. 05/30/2024$5.97$6.03+1.01%$6.15$5.9661,518 shs$205.26 million05/29/2024$6.06$5.97-1.49%$6.12$5.9271,812 shs$203.22 million05/28/2024$6.08$6.06-0.33%$6.17$6.00124,184 shs$206.28 million05/27/2024$6.08$6.08$6.08$5.75160,100 shs$206.96 million05/24/2024$5.75$6.08+5.74%$6.08$5.75159,992 shs$206.96 million05/23/2024$5.42$5.75+6.09%$6.00$5.57222,233 shs$195.76 million05/22/2024$5.53$5.42-1.99%$5.62$5.3765,624 shs$184.50 million05/21/2024$5.46$5.53+1.28%$5.66$5.4071,718 shs$188.24 million05/20/2024$5.45$5.46+0.18%$5.55$5.3790,325 shs$185.86 million05/17/2024$5.36$5.45+1.68%$5.46$5.3159,620 shs$185.52 million05/16/2024$5.31$5.36+0.94%$5.41$5.2651,229 shs$182.45 million05/15/2024$5.34$5.31-0.47%$5.40$5.2587,407 shs$180.75 million05/14/2024$5.37$5.34-0.65%$5.41$5.2951,831 shs$181.60 million05/13/2024$5.36$5.37+0.19%$5.42$5.3619,305 shs$182.80 million05/10/2024$5.32$5.37+0.94%$5.45$5.3042,392 shs$182.82 million05/09/2024$5.27$5.32+0.95%$5.40$5.2544,165 shs$181.12 million05/08/2024$5.25$5.27+0.48%$5.34$5.1523,982 shs$178.06 million05/07/2024$5.20$5.25+0.87%$5.32$5.2040,320 shs$178.54 million05/06/2024$5.41$5.20-3.88%$5.46$5.2039,847 shs$177.01 million05/03/2024$5.41$5.41$5.46$5.3540,875 shs$184.16 million05/02/2024$5.24$5.41+3.24%$5.54$5.20117,722 shs$184.16 million05/01/2024$5.26$5.24-0.38%$5.32$5.1838,748 shs$178.37 million04/30/2024$5.34$5.26-1.50%$5.34$5.1962,565 shs$179.05 million04/29/2024$4.99$5.34+7.01%$5.34$4.97182,411 shs$181.77 million04/26/2024$5.06$4.99-1.38%$5.09$4.98231,629 shs$169.86 million04/25/2024$5.14$5.06-1.56%$5.15$5.0621,042 shs$172.24 million04/24/2024$5.24$5.14-1.91%$5.25$5.0349,332 shs$174.99 million04/23/2024$5.09$5.24+2.95%$5.28$5.0496,509 shs$178.37 million04/22/2024$5.10$5.09-0.20%$5.21$5.0089,717 shs$173.26 million04/19/2024$5.02$5.10+1.59%$5.24$5.0573,154 shs$173.60 million04/18/2024$4.99$5.02+0.60%$5.14$4.9794,672 shs$170.88 million04/17/2024$5.04$4.99-0.99%$5.15$4.9481,477 shs$169.86 million04/16/2024$5.07$5.04-0.59%$5.12$4.9934,321 shs$171.56 million04/15/2024$5.19$5.07-2.31%$5.24$5.0059,937 shs$172.58 millionSecret energy grid to power millions of homes (Ad)This high-security, secret U.S. facility has 2,100 engineers, machinists, and technicians building a new type of energy system the world has never seen before.Click here to get all the details.04/12/2024$5.20$5.19-0.19%$5.45$5.1680,977 shs$176.67 million04/11/2024$5.18$5.20+0.39%$5.32$5.1494,337 shs$177.01 million04/10/2024$5.31$5.18-2.45%$5.40$5.17116,098 shs$176.33 million04/09/2024$5.26$5.31+0.95%$5.39$5.2160,671 shs$180.75 million04/08/2024$5.20$5.26+1.15%$5.30$5.1640,914 shs$179.05 million04/05/2024$5.30$5.22-1.51%$5.33$5.2032,139 shs$177.72 million04/04/2024$5.30$5.30$5.34$5.1692,487 shs$180.41 million04/03/2024$5.30$5.30$5.33$5.2554,908 shs$180.41 million04/02/2024$5.10$5.30+3.92%$5.33$5.0593,483 shs$180.41 million04/01/2024$5.16$5.10-1.16%$5.18$5.1027,689 shs$173.60 million03/29/2024$5.17$5.16-0.10%$5.20$5.11119,979 shs$175.65 million03/28/2024$5.14$5.17+0.49%$5.20$5.11119,305 shs$175.82 million03/27/2024$5.17$5.14-0.58%$5.20$5.08100,625 shs$174.97 million03/26/2024$5.21$5.17-0.77%$5.20$5.1433,336 shs$175.99 million03/25/2024$5.22$5.21-0.19%$5.29$5.1952,351 shs$177.37 million03/22/2024$5.33$5.22-2.06%$5.36$5.2148,127 shs$177.69 million03/21/2024$5.31$5.33+0.38%$5.42$5.2442,726 shs$181.43 million03/20/2024$5.26$5.31+0.95%$5.35$5.2361,213 shs$180.78 million03/19/2024$5.24$5.26+0.38%$5.33$5.2331,244 shs$179.05 million03/18/2024$5.42$5.24-3.32%$5.39$5.2074,796 shs$178.37 million03/15/2024$5.34$5.42+1.50%$5.50$5.31104,461 shs$184.52 million03/14/2024$5.28$5.34+1.14%$5.38$5.2376,029 shs$181.77 million03/13/2024$5.26$5.28+0.38%$5.39$5.2063,383 shs$179.73 million03/12/2024$5.27$5.26-0.19%$5.32$5.2244,924 shs$179.05 million03/11/2024$5.31$5.27-0.75%$5.33$5.2441,762 shs$179.42 million03/08/2024$5.35$5.31-0.75%$5.39$5.2361,128 shs$180.75 million03/07/2024$5.30$5.35+0.94%$5.39$5.2738,644 shs$182.11 million Related Companies: NAT Stock Price Chart CLCO Stock Price Chart OMEX Stock Price Chart EDRY Stock Price Chart USEA Stock Price Chart DLNG Stock Price Chart FLNG Stock Price Chart RCL Stock Price Chart CCL Stock Price Chart BIP Stock Price Chart Receive KNOP Stock News and Ratings via EmailSign-up to receive the latest news and ratings for KNOT Offshore Partners and its competitors with MarketBeat's FREE daily newsletter. This page (NYSE:KNOP) was last updated on 6/8/2024 by MarketBeat.com Staff From Our PartnersMillionaire-Making “Wealth Pattern” Just Repeated on April 22If you think you missed out on the Bitcoin band wagon… You need to watch this immediately.Paradigm Press | SponsoredBreaking - The US Gov. Seized CITGODo you want an investment that can double or triple your money in the next three months? The US Court is cu...Augury Research | SponsoredTop 5 Tech Stocks to Buy for 2024The next evolution of technology is already upending industries worth $7 Trillion… It's already got the world'...Daily Market Alerts | SponsoredTop 5 AI Stocks to Buy for 2024The electric vehicle boom is accelerating – and fast.Market Moving Trends | SponsoredNo Strings Attached: Get 30 Days of Hedgeye’s Top Stock Picks for FreeOptimize your stock investing strategy with Hedgeye's Investing Ideas, where rigorous fundamental stock analys...Hedgeye | SponsoredWas the Great Financial Crisis fun?The Great Financial Crisis, which actually started in the summer of 2007 and did not end until March of 2009, ...Brooks Enterprises | SponsoredShocking $16T Elon Musk Crypto LeakReports of a leaked meeting between Elon Musk and staff at X.com could send shockwaves through the crypto mark...Crypto 101 Media | SponsoredNvidia has Apple and Microsoft within striking rangeA small handful of companies are working with Nvidia to help ensure that this pivot is a massive success. W...Weiss Ratings | Sponsored Adding Choose a watchlist: Watchlist Adding You have already added five stocks to your watchlist. Upgrade to MarketBeat All Access to add more stocks to your watchlist. Adding KNOT Offshore Partners LP Please log in to your account or sign up in order to add this asset to your watchlist. Share KNOT Offshore Partners With A Colleague Link copied to clipboard. Get 30 Days of MarketBeat All Access Free Sign up for MarketBeat All Access to gain access to MarketBeat's full suite of research tools: Best-in-Class Portfolio Monitoring View the latest news, buy/sell ratings, SEC filings and insider transactions for your stocks. Compare your portfolio performance to leading indices and get personalized stock ideas based on your portfolio. Stock Ideas and Recommendations Get daily stock ideas from top-performing Wall Street analysts. Get short term trading ideas from the MarketBeat Idea Engine. View which stocks are hot on social media with MarketBeat's trending stocks report. Advanced Stock Screeners and Research Tools Identify stocks that meet your criteria using seven unique stock screeners. See what's happening in the market right now with MarketBeat's real-time news feed. Export data to Excel for your own analysis. Start Your 30-Day Free Trial Sign in to your free account to enjoy these benefits In-depth profiles and analysis for 20,000 public companies. Real-time analyst ratings, insider transactions, earnings data, and more. Our daily ratings and market update email newsletter. Sign in to your free account to enjoy all that MarketBeat has to offer. Sign In Create Account Your Email Address: Email Address Required Your Password: Password Required Log In or Sign in with Facebook Sign in with Google Forgot your password? Your Email Address: Please enter your email address. Please enter a valid email address Choose a Password: Please enter your password. Your password must be at least 8 characters long and contain at least 1 number, 1 letter, and 1 special character. Create My Account (Free) or Sign in with Facebook Sign in with Google By creating a free account, you agree to our terms of service. This site is protected by reCAPTCHA and the Google Privacy Policy and Terms of Service apply.