Go Pro
→ They didn't warn anyone in 1971. This time someone is warning you. (From Reagan Gold Group) (Ad)tc pixel Free KNOP Stock Alerts

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

KNOT Offshore Partners logo
$10.56 +0.09 (+0.84%)
Closing price 10/2/2026 03:59 PM Eastern
Extended Trading
$10.56 +0.00 (+0.02%)
As of 10/2/2026 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 Massive. 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 20.59%, with a year-to-date return of 1.67%. In the past month, the stock has decreased 5.65%, reflecting recent market activity.

As of the latest close, KNOT Offshore Partners traded at $10.56 with a market cap of $355.38 million and volume of 20,646 shares. Five years ago, the stock traded at $19.22, representing a 45.07% decrease over that period. At the time, it had a market cap of $632.51 million and a volume of 93,787 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
SMS is currently available in Australia, Belgium, Canada, France, Germany, Ireland, Italy, New Zealand, the Netherlands, Singapore, South Africa, Spain, Switzerland, the United Kingdom, and the United States. 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
+1.07%
1 Month
Performance
-5.65%
3 Month
Performance
+5.71%
Year-To-Date
Performance
+1.67%
1 Year
Performance
+20.59%
5 Year
Performance
-45.07%

KNOP Stock Chart for Saturday, October, 3, 2026

KNOP Chart by TradingView

KNOT Offshore Partners Stock Price History

Export
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
10/02/2026$10.45$10.56
+0.99%		$10.64$10.3820,646 shs$355.38 million
10/01/2026$10.35$10.45
+1.05%		$10.60$10.2272,133 shs$351.88 million
09/30/2026$10.46$10.35
-1.10%		$10.53$10.3026,796 shs$348.21 million
09/29/2026$10.45$10.46
+0.13%		$10.54$10.3628,921 shs$352.08 million
09/28/2026$10.57$10.45
-1.17%		$10.65$10.3947,071 shs$351.61 million
09/25/2026$10.67$10.57
-0.94%		$10.64$10.1787,036 shs$355.79 million
09/24/2026$10.79$10.67
-1.12%		$10.80$10.6030,013 shs$359.15 million
09/23/2026$10.91$10.79
-1.05%		$11.05$10.7618,434 shs$363.23 million
09/22/2026$11.14$10.91
-2.11%		$11.09$10.8433,390 shs$367.06 million
09/21/2026$11.28$11.14
-1.20%		$11.28$11.0741,395 shs$374.97 million
09/18/2026$11.24$11.28
+0.32%		$11.38$11.1934,847 shs$379.52 million
09/17/2026$11.05$11.24
+1.68%		$11.28$11.0923,050 shs$378.31 million
09/16/2026$11.22$11.05
-1.44%		$11.29$11.0425,773 shs$372.04 million
09/15/2026$11.26$11.22
-0.40%		$11.37$11.0725,192 shs$377.50 million
09/14/2026$11.21$11.26
+0.49%		$11.35$11.0045,260 shs$379.01 million
09/11/2026$11.34$11.21
-1.15%		$11.39$11.1035,130 shs$377.16 million
09/10/2026$11.48$11.34
-1.25%		$11.48$11.2914,440 shs$381.54 million
09/09/2026$11.54$11.48
-0.50%		$11.65$11.1834,184 shs$386.35 million
09/08/2026$11.37$11.54
+1.46%		$11.76$11.1492,071 shs$388.30 million
09/07/2026$11.37$11.37$11.51$10.5072,310 shs$382.71 million
09/04/2026$11.19$11.37
+1.61%		$11.51$10.5072,310 shs$382.71 million
09/03/2026$11.30$11.19
-0.97%		$11.34$11.1437,936 shs$376.66 million
09/02/2026$10.97$11.30
+3.01%		$11.40$10.8490,061 shs$380.36 million
Related Companies

This page (NYSE:KNOP) was last updated on 10/2/2026 by MarketBeat.com Staff.
From Our Partners
ALERT: Drop these 5 stocks before the market opens tomorrow!
The Wall Street Journal is already raising the alarm about a potential market crash, and Weiss Ratings researc...
Weiss Ratings | Sponsoredtc pixel
Small Colorado Company (Backed by Sam Altman) Could Save U.S. Power Grid
A small Colorado company has secured rights to technology that could prevent the U.S. public power grid from c...
Altimetry | Sponsoredtc pixel
Trump's New Dollar
Porter Stansberry says President Trump has signed an executive order initiating what he calls a full U.S. doll...
Porter & Company | Sponsoredtc pixel
Ready to give options a try? Your first trade (Ticker included) -INSIDE
Tired of trying tactic after tactic when it comes to options trades... only to be met with market noise and st...
Base Camp Trading | Sponsoredtc pixel
The end may be near for these iconic stocks
Marc Chaikin, founder of Chaikin Analytics, says two forces - AI disruption and fracturing global trade - are ...
Chaikin Analytics | Sponsoredtc pixel
Louis Navellier: My #1 AI stock for 2026 (name & ticker inside)
Louis Navellier's Stock Grader system helped him flag Nvidia before its 82,000% run and has identified the top...
InvestorPlace | Sponsoredtc pixel
Here’s the stock symbol I’ve promised
Whitney Tilson of Stansberry Research has long recommended Berkshire Hathaway as a core retirement holding - b...
Stansberry Research | Sponsoredtc pixel
Here’s Why Trump Won’t End The Iran War
Trump has called an Iran deal close 38 times since the war began, yet the fighting keeps flaring back up. O...
Banyan Hill Publishing | Sponsoredtc pixel