Free Trial

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

KNOT Offshore Partners logo
$6.93 -0.10 (-1.42%)
Closing price 03:59 PM Eastern
Extended Trading
$6.96 +0.03 (+0.43%)
As of 07:30 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.

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 decreased 2.39%, with a year-to-date return of 27.16%. In the past month, the stock has decreased 1.70%, reflecting recent market activity.

As of the latest close, KNOT Offshore Partners traded at $7.02 with a market cap of $240.79 million and volume of 27,932 shares. Five years ago, the stock traded at $13.10, representing a 47.10% decrease over that period. At the time, it had a market cap of $429.22 million and a volume of 61,636 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.

5 Day
Performance
-0.72%
1 Month
Performance
-1.70%
3 Month
Performance
+3.94%
Year-To-Date
Performance
+27.16%
1 Year
Performance
-2.39%
5 Year
Performance
-47.10%

KNOP Stock Chart for Friday, August, 8, 2025

KNOT Offshore Partners Stock Price History

DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
08/07/2025$7.11$7.02
-1.22%
$7.11$6.9227,932 shs$240.79 million
08/06/2025$7.04$7.11
+0.95%
$7.20$7.0430,392 shs$243.77 million
08/05/2025$6.86$7.04
+2.62%
$7.06$6.8149,205 shs$241.45 million
08/04/2025$6.98$6.86
-1.72%
$6.98$6.8446,946 shs$235.30 million
08/01/2025$6.95$6.98
+0.43%
$6.99$6.7627,155 shs$239.41 million
07/31/2025$6.95$6.95
+0.07%
$6.99$6.8523,225 shs$238.39 million
07/30/2025$6.98$6.95
-0.50%
$6.99$6.9232,574 shs$238.19 million
07/29/2025$7.00$6.98
-0.29%
$7.01$6.9331,617 shs$239.41 million
07/28/2025$7.02$7.00
-0.21%
$7.02$6.8948,341 shs$240.10 million
07/25/2025$7.08$7.02
-0.85%
$7.11$7.0126,714 shs$240.61 million
07/24/2025$7.14$7.08
-0.84%
$7.15$7.0423,990 shs$242.65 million
07/23/2025$7.14$7.14$7.16$7.0530,546 shs$244.73 million
07/22/2025$7.16$7.14
-0.35%
$7.19$7.0154,598 shs$244.73 million
07/21/2025$7.25$7.16
-1.24%
$7.27$7.1259,131 shs$245.57 million
07/18/2025$7.29$7.25
-0.55%
$7.46$7.2335,996 shs$248.68 million
07/17/2025$7.24$7.29
+0.76%
$7.43$7.0865,678 shs$250.05 million
07/16/2025$7.39$7.24
-2.03%
$7.49$7.2251,097 shs$248.16 million
07/15/2025$7.46$7.39
-0.94%
$7.60$7.32100,074 shs$253.28 million
07/14/2025$6.99$7.46
+6.73%
$7.59$7.00332,731 shs$255.68 million
07/11/2025$6.89$6.99
+1.38%
$7.04$6.8424,600 shs$239.57 million
07/10/2025$6.97$6.89
-1.15%
$6.97$6.8644,761 shs$236.33 million
07/09/2025$7.05$6.97
-1.13%
$7.08$6.8942,950 shs$239.07 million
07/08/2025$6.99$7.05
+0.86%
$7.13$6.9081,423 shs$241.79 million
07/07/2025$6.86$6.99
+1.90%
$7.21$6.79104,419 shs$239.76 million

This page (NYSE:KNOP) was last updated on 8/8/2025 by MarketBeat.com Staff
From Our Partners