Free Trial

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

→ Automatic Income (from home) (From Awesomely, LLC) (Ad)
Free KNOP Stock Alerts
$5.41
0.00 (0.00%)
(As of 05/3/2024 ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsDividendEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestSocial Media

KNOT Offshore Partners Stock Price Performance

5 Day
Performance
+2.85%
1 Month
Performance
+3.64%
3 Month
Performance
-6.40%
6 Month
Performance
-5.58%
Year-To-Date
Performance
-6.08%
1 Year
Performance
+21.30%
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 Crypto Swap Profits
Claim Your Complimentary Bitcoin Reward
Many have already secured their free Bitcoin reward offered by our esteemed guest. How about you? In an effort to spread the word about our upcoming workshop, he's generously offering $10 in Bitcoin (BTC) to participants. Absolutely no strings attached.
Secure Your Spot Now

KNOP Stock Chart for Sunday, May, 5, 2024

KNOP Chart by TradingView

KNOT Offshore Partners Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
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
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
The asset beating inflation by 4x (Ad)

"Trump Loophole" Beats Inflation? Inflation has been out of control for years. Forcing you to work longer and harder for more money that is worth less. By using the "Trump Loophole", you can use a special retirement account to buy gold — and other precious metals — without taxes or penalties.

That's why we have released our Free Precious Metals Investment Guide that explains all the details
03/08/2024$5.35$5.31
-0.75%		$5.39$5.2361,128 shs$180.75 million
03/07/2024$5.30$5.35
+0.94%		$5.39$5.2738,644 shs$182.11 million
03/06/2024$5.35$5.30
-0.93%		$5.38$5.2285,057 shs$180.44 million
03/05/2024$5.34$5.35
+0.19%		$5.45$5.3158,580 shs$182.11 million
03/04/2024$5.40$5.34
-1.11%		$5.46$5.23124,847 shs$181.77 million
03/01/2024$5.48$5.40
-1.46%		$5.49$5.34103,608 shs$183.82 million
02/29/2024$5.57$5.48
-1.62%		$5.58$5.47223,397 shs$186.54 million
02/28/2024$5.90$5.57
-5.59%		$5.83$5.52157,739 shs$189.60 million
02/27/2024$5.99$5.90
-1.50%		$5.97$5.76172,855 shs$200.84 million
02/26/2024$5.74$5.99
+4.36%		$6.05$5.75207,084 shs$203.90 million
02/23/2024$5.50$5.74
+4.36%		$5.81$5.47128,187 shs$195.39 million
02/22/2024$5.57$5.50
-1.26%		$5.65$5.4978,413 shs$187.22 million
02/21/2024$5.53$5.57
+0.72%		$5.71$5.5035,013 shs$189.63 million
02/20/2024$5.59$5.53
-1.07%		$5.59$5.5145,925 shs$188.24 million
02/19/2024$5.59$5.59$5.72$5.5548,400 shs$190.28 million
02/16/2024$5.60$5.60$5.72$5.5547,882 shs$190.65 million
02/15/2024$5.60$5.60$5.71$5.5038,344 shs$190.62 million
02/14/2024$5.63$5.60
-0.53%		$5.71$5.5752,167 shs$190.62 million
02/13/2024$5.72$5.63
-1.49%		$5.69$5.5258,150 shs$191.65 million
02/12/2024$5.74$5.72
-0.44%		$5.79$5.6436,455 shs$194.54 million
02/09/2024$5.75$5.73
-0.35%		$5.90$5.6883,330 shs$195.05 million
02/08/2024$5.75$5.75$5.86$5.6945,529 shs$195.73 million
02/07/2024$5.70$5.75
+0.88%		$5.87$5.7140,445 shs$195.73 million
02/06/2024$5.78$5.70
-1.38%		$5.80$5.6632,162 shs$194.06 million
02/05/2024$5.69$5.78
+1.58%		$5.79$5.6066,820 shs$196.75 million

Related Companies:
This page (NYSE:KNOP) was last updated on 5/5/2024 by MarketBeat.com Staff

From Our Partners
Biden to Launch “FedNOW” [Move Your Money Now]
Priority Gold
Elon to Transform U.S. Economy?
Porter & Company
Automatic Income (from home)
Awesomely, LLC
Could Your Accounts Be Frozen?
Allegiance Gold
The asset beating inflation by 4x
Colonial Metals
Exposed: 10 CENT Crypto to Explode April 20th?
True Market Insiders
The only AI company you should be looking at
Behind the Markets
The A.I. story nobody is telling you (Read ASAP)
TradeSmith