Free Trial

KNOT Offshore Partners (KNOP) Stock Chart & Stock Price History

→ Top 5 Tech Stocks to Buy for 2024 (From Daily Market Alerts) (Ad)
Free KNOP Stock Alerts
$7.10
-0.33 (-4.44%)
(As of 06/7/2024 08:52 PM ET)
Compare
Stock AnalysisChartCompetitorsDividendEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestTrends

KNOT Offshore Partners Stock Price Performance

5 Day
Performance
-2.74%
1 Month
Performance
+32.22%
3 Month
Performance
+33.71%
6 Month
Performance
+27.24%
Year-To-Date
Performance
+23.26%
1 Year
Performance
+26.56%
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

Ad Porter & Company
Elon to Transform U.S. Economy?
A radical, potentially game-changing technology that threatens to destroy the trillion-dollar, “green energy” grift of the elites. And yet, while it threatens their wealth and power, it could be transformational for both the U.S. economy and your wealth.
One company holds a near-total monopoly on it.

KNOP Stock Chart for Monday, June, 10, 2024

KNOP Chart by TradingView

KNOT Offshore Partners Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
06/07/2024$7.43$7.10
-4.44%		$7.44$6.93167,053 shs$241.68 million
06/06/2024$7.30$7.43
+1.78%		$7.54$7.36162,850 shs$252.95 million
06/05/2024$7.33$7.30
-0.41%		$7.63$7.30227,368 shs$248.49 million
06/04/2024$6.97$7.33
+5.24%		$7.55$6.99327,093 shs$249.51 million
06/03/2024$6.30$6.97
+10.56%		$7.29$6.55481,049 shs$237.09 million
05/31/2024$6.03$6.30
+4.39%		$6.39$6.01187,510 shs$214.28 million
05/30/2024$5.97$6.03
+1.01%		$6.15$5.9661,518 shs$205.26 million
05/29/2024$6.06$5.97
-1.49%		$6.12$5.9271,812 shs$203.22 million
05/28/2024$6.08$6.06
-0.33%		$6.17$6.00124,184 shs$206.28 million
05/27/2024$6.08$6.08$6.08$5.75160,100 shs$206.96 million
05/24/2024$5.75$6.08
+5.74%		$6.08$5.75159,992 shs$206.96 million
05/23/2024$5.42$5.75
+6.09%		$6.00$5.57222,233 shs$195.76 million
05/22/2024$5.53$5.42
-1.99%		$5.62$5.3765,624 shs$184.50 million
05/21/2024$5.46$5.53
+1.28%		$5.66$5.4071,718 shs$188.24 million
05/20/2024$5.45$5.46
+0.18%		$5.55$5.3790,325 shs$185.86 million
05/17/2024$5.36$5.45
+1.68%		$5.46$5.3159,620 shs$185.52 million
05/16/2024$5.31$5.36
+0.94%		$5.41$5.2651,229 shs$182.45 million
05/15/2024$5.34$5.31
-0.47%		$5.40$5.2587,407 shs$180.75 million
05/14/2024$5.37$5.34
-0.65%		$5.41$5.2951,831 shs$181.60 million
05/13/2024$5.36$5.37
+0.19%		$5.42$5.3619,305 shs$182.80 million
05/10/2024$5.32$5.37
+0.94%		$5.45$5.3042,392 shs$182.82 million
05/09/2024$5.27$5.32
+0.95%		$5.40$5.2544,165 shs$181.12 million
05/08/2024$5.25$5.27
+0.48%		$5.34$5.1523,982 shs$178.06 million
05/07/2024$5.20$5.25
+0.87%		$5.32$5.2040,320 shs$178.54 million
05/06/2024$5.41$5.20
-3.88%		$5.46$5.2039,847 shs$177.01 million
05/03/2024$5.41$5.41$5.46$5.3540,875 shs$184.16 million
05/02/2024$5.24$5.41
+3.24%		$5.54$5.20117,722 shs$184.16 million
05/01/2024$5.26$5.24
-0.38%		$5.32$5.1838,748 shs$178.37 million
04/30/2024$5.34$5.26
-1.50%		$5.34$5.1962,565 shs$179.05 million
04/29/2024$4.99$5.34
+7.01%		$5.34$4.97182,411 shs$181.77 million
04/26/2024$5.06$4.99
-1.38%		$5.09$4.98231,629 shs$169.86 million
04/25/2024$5.14$5.06
-1.56%		$5.15$5.0621,042 shs$172.24 million
04/24/2024$5.24$5.14
-1.91%		$5.25$5.0349,332 shs$174.99 million
04/23/2024$5.09$5.24
+2.95%		$5.28$5.0496,509 shs$178.37 million
04/22/2024$5.10$5.09
-0.20%		$5.21$5.0089,717 shs$173.26 million
04/19/2024$5.02$5.10
+1.59%		$5.24$5.0573,154 shs$173.60 million
04/18/2024$4.99$5.02
+0.60%		$5.14$4.9794,672 shs$170.88 million
04/17/2024$5.04$4.99
-0.99%		$5.15$4.9481,477 shs$169.86 million
04/16/2024$5.07$5.04
-0.59%		$5.12$4.9934,321 shs$171.56 million
04/15/2024$5.19$5.07
-2.31%		$5.24$5.0059,937 shs$172.58 million
Elon to Transform U.S. Economy? (Ad)

A radical, potentially game-changing technology that threatens to destroy the trillion-dollar, “green energy” grift of the elites. And yet, while it threatens their wealth and power, it could be transformational for both the U.S. economy and your wealth.

One company holds a near-total monopoly on it.
04/12/2024$5.20$5.19
-0.19%		$5.45$5.1680,977 shs$176.67 million
04/11/2024$5.18$5.20
+0.39%		$5.32$5.1494,337 shs$177.01 million
04/10/2024$5.31$5.18
-2.45%		$5.40$5.17116,098 shs$176.33 million
04/09/2024$5.26$5.31
+0.95%		$5.39$5.2160,671 shs$180.75 million
04/08/2024$5.20$5.26
+1.15%		$5.30$5.1640,914 shs$179.05 million
04/05/2024$5.30$5.22
-1.51%		$5.33$5.2032,139 shs$177.72 million
04/04/2024$5.30$5.30$5.34$5.1692,487 shs$180.41 million
04/03/2024$5.30$5.30$5.33$5.2554,908 shs$180.41 million
04/02/2024$5.10$5.30
+3.92%		$5.33$5.0593,483 shs$180.41 million
04/01/2024$5.16$5.10
-1.16%		$5.18$5.1027,689 shs$173.60 million
03/29/2024$5.17$5.16
-0.10%		$5.20$5.11119,979 shs$175.65 million
03/28/2024$5.14$5.17
+0.49%		$5.20$5.11119,305 shs$175.82 million
03/27/2024$5.17$5.14
-0.58%		$5.20$5.08100,625 shs$174.97 million
03/26/2024$5.21$5.17
-0.77%		$5.20$5.1433,336 shs$175.99 million
03/25/2024$5.22$5.21
-0.19%		$5.29$5.1952,351 shs$177.37 million
03/22/2024$5.33$5.22
-2.06%		$5.36$5.2148,127 shs$177.69 million
03/21/2024$5.31$5.33
+0.38%		$5.42$5.2442,726 shs$181.43 million
03/20/2024$5.26$5.31
+0.95%		$5.35$5.2361,213 shs$180.78 million
03/19/2024$5.24$5.26
+0.38%		$5.33$5.2331,244 shs$179.05 million
03/18/2024$5.42$5.24
-3.32%		$5.39$5.2074,796 shs$178.37 million
03/15/2024$5.34$5.42
+1.50%		$5.50$5.31104,461 shs$184.52 million
03/14/2024$5.28$5.34
+1.14%		$5.38$5.2376,029 shs$181.77 million
03/13/2024$5.26$5.28
+0.38%		$5.39$5.2063,383 shs$179.73 million
03/12/2024$5.27$5.26
-0.19%		$5.32$5.2244,924 shs$179.05 million
03/11/2024$5.31$5.27
-0.75%		$5.33$5.2441,762 shs$179.42 million

Related Companies:
This page (NYSE:KNOP) was last updated on 6/10/2024 by MarketBeat.com Staff

From Our Partners
It's time to ween off Chinese lithium!
As the lithium rush continues, this small-cap NASDAQ-traded company may be one of the brightest and most promi...
Smallcaps Daily | Sponsored
Top 5 Tech Stocks to Buy for 2024
The next evolution of technology is already upending industries worth $7 Trillion… It's already got the world'...
Daily Market Alerts | Sponsored
Top 5 AI Stocks to Buy for 2024
The electric vehicle boom is accelerating – and fast.
Market Moving Trends | Sponsored
No Strings Attached: Get 30 Days of Hedgeye’s Top Stock Picks for Free
Optimize your stock investing strategy with Hedgeye's Investing Ideas, where rigorous fundamental stock analys...
Hedgeye | Sponsored
The Only Energy Play You Should Be Looking At
Open AI’s Sam Altman recently helped this company raise $577 million in funding… What’s more is, It has alr...
Wealthpin Pro | Sponsored
Write this ticker symbol down…
A megatrend now poised to mint a brand-new wave of millionaires right here in America. And today, self-made...
StocksToTrade | Sponsored
RSVP: Charles Payne’s Cash Flow Workshop
Did you know you could "cash flow" the stocks in your portfolio? Without selling a single share of stock? ...
Unstoppable Prosperity | Sponsored
Nvidia needs this one obscure firm
In my new investigation, I detail why this is the single most important factor in the future of AI. I expla...
Porter & Company | Sponsored