Free Trial
→ A New Way to Double Your Retirement Income? (From Investors Alley) (Ad)tc pixel Free KNOP Stock Alerts

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

KNOT Offshore Partners logo
$9.02 +0.15 (+1.69%)
Closing price 09/19/2025 03:59 PM Eastern
Extended Trading
$8.91 -0.11 (-1.23%)
As of 09/19/2025 07:06 PM Eastern
Extended trading is trading that happens on electronic markets outside of regular trading hours. This is a fair market value extended hours price provided by Polygon.io. Learn more.
Compare

KNOT Offshore Partners Stock Price Performance

The KNOT Offshore Partners (KNOP) stock chart highlights key performance trends across multiple timeframes. Over the last 12 months, the stock's price has increased 33.23%, with a year-to-date return of 65.50%. In the past month, the stock has increased 24.88%, reflecting recent market activity.

As of the latest close, KNOT Offshore Partners traded at $9.02 with a market cap of $309.39 million and volume of 82,776 shares. Five years ago, the stock traded at $13.03, representing a 30.78% decrease over that period. At the time, it had a market cap of $426.00 million and a volume of 101,429 shares.

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.

Subscribe Now
By entering your phone number and clicking the sign-up button, you agree to receive periodic text messages from MarketBeat at the phone number you submitted, including texts that may be sent using an automatic telephone dialing system. Message and data rates may apply. Message frequency will vary. Messages will consist of stock alerts, news stories, and partner advertisements/offers. Consent is not a condition of the purchase of any goods or services. Text HELP for help/customer support. Unsubscribe at any time by replying "STOP" to any text message that you receive from MarketBeat or by visiting our mailing preferences page. Read our full terms of service and privacy policy.
5 Day
Performance
+3.09%
1 Month
Performance
+24.88%
3 Month
Performance
+35.74%
Year-To-Date
Performance
+65.50%
1 Year
Performance
+33.23%
5 Year
Performance
-30.78%

KNOP Stock Chart for Sunday, September, 21, 2025

KNOP Chart by TradingView

KNOT Offshore Partners Stock Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
09/19/2025$8.88$9.02
+1.58%		$9.04$8.7582,776 shs$309.39 million
09/18/2025$8.95$8.88
-0.74%		$9.00$8.8161,901 shs$304.56 million
09/17/2025$8.75$8.95
+2.24%		$8.99$8.6973,820 shs$306.85 million
09/16/2025$8.95$8.75
-2.23%		$8.93$8.7339,139 shs$300.13 million
09/15/2025$8.60$8.95
+4.07%		$8.98$8.5383,595 shs$306.96 million
09/12/2025$8.59$8.60
+0.17%		$8.75$8.5031,809 shs$294.95 million
09/11/2025$8.95$8.59
-4.05%		$8.96$8.5158,998 shs$294.47 million
09/10/2025$8.50$8.95
+5.32%		$9.00$8.41110,371 shs$306.88 million
09/09/2025$8.33$8.50
+1.98%		$8.52$8.2769,546 shs$291.35 million
09/08/2025$8.10$8.33
+2.84%		$8.36$8.1035,133 shs$285.72 million
09/05/2025$8.10$8.10
+0.05%		$8.10$7.7429,379 shs$277.83 million
09/04/2025$8.18$8.10
-1.03%		$8.33$8.0029,399 shs$277.69 million
09/03/2025$8.46$8.18
-3.25%		$8.60$8.1472,936 shs$280.55 million
09/02/2025$8.32$8.46
+1.60%		$8.60$8.01134,676 shs$290.01 million
09/01/2025$8.32$8.32$8.37$7.65238,237 shs$285.45 million
08/29/2025$7.58$8.32
+9.79%		$8.37$7.65238,237 shs$285.45 million
08/28/2025$7.56$7.58
+0.33%		$7.61$7.4547,136 shs$259.99 million
08/27/2025$7.44$7.56
+1.55%		$7.60$7.4543,681 shs$259.11 million
08/26/2025$7.40$7.44
+0.54%		$7.52$7.3065,124 shs$255.19 million
08/25/2025$7.27$7.40
+1.80%		$7.45$7.1862,704 shs$253.82 million
08/22/2025$7.22$7.27
+0.64%		$7.44$7.2353,290 shs$249.33 million
08/21/2025$7.01$7.22
+3.11%		$7.25$7.0050,248 shs$247.73 million
08/20/2025$7.04$7.01
-0.43%		$7.14$6.9534,553 shs$240.27 million
Related Companies

This page (NYSE:KNOP) was last updated on 9/21/2025 by MarketBeat.com Staff
From Our Partners
He Called Nvidia at $1.10. Now, He Says THIS Stock Will…
The original Magnificent Seven returned 16,894%—turning $7K into $1.18 million. Now, the man who called Nvi...
The Oxford Club | Sponsoredtc pixel
INVESTOR ALERT: Tiny “$3 AI Wonder Stock” on the Verge of Blasting Off
Right now, we’re witnessing a monumental shift in the world.
Traders Agency | Sponsoredtc pixel
A New Way to Double Your Retirement Income?
Bloomberg reports that a new class of investments is “entering a golden era,” with yields fueling a retail boo...
Investors Alley | Sponsoredtc pixel
“Fed Proof” Your Bank Account with THESE 4 Simple Steps
Starting as soon as a few months from now, the United States government will make a sweeping change to bank ac...
Weiss Ratings | Sponsoredtc pixel
Forget NVDA. Put $1,000 into this stock now
A massive money shift is underway in the AI market. And it's opening up an extraordinary opportunity in a NEW ...
Chaikin Analytics | Sponsoredtc pixel
Crypto Gets Official Government Backing—Here's the Winner
Trump Just Signed the GENIUS Act—One Coin is About to Explode We're at the BEGINNING of smart money really ...
Crypto 101 Media | Sponsoredtc pixel
Trump's Law S.1582: $21T Dollar Revolution Coming
Do you have money in any of these banks? Chase. Bank of America. Citigroup. Wells Fargo. U.S. Bancorp. I...
Brownstone Research | Sponsoredtc pixel
Elon’s Secret Social Security Bombshell
To All Americans Born Before April 16th, 1963: Did Trump Just Give The Green Light To Radically RE-DO Social S...
Banyan Hill Publishing | Sponsoredtc pixel