Free Trial

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

→ Move Your Money Before May 1 (From Stansberry Research) (Ad)
Free KNOP Stock Alerts
$4.99
-0.07 (-1.38%)
(As of 04:28 PM ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsDividendEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestSocial Media

KNOT Offshore Partners Stock Price Performance

5 Day
Performance
-1.18%
1 Month
Performance
-2.51%
3 Month
Performance
-12.65%
6 Month
Performance
-12.73%
Year-To-Date
Performance
-12.50%
1 Year
Performance
+11.50%
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 Weiss Ratings
The Next Step of Their Control Is Here …
Earlier this week, Section 702 of the Foreign Intelligence Surveillance Act (FISA) was renewed for an additional two years. What does this mean? It means the government has more time — and more ways — to surveil and control you.
4 simple steps to protect your privacy and money before it’s too late.

KNOP Stock Chart for Friday, April, 26, 2024

KNOP Chart by TradingView

KNOT Offshore Partners Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
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
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
Protect Yourself While There’s Still Time … (Ad)

The next step of the Fed's control is here. Section 702 of the Foreign Intelligence Surveillance Act was renewed for two more years and passed into law earlier this week. Allowing the Fed to tighten its grip on your personal privacy and freedom.

4 simple steps to protect your privacy and money before it’s too late.
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
02/02/2024$5.72$5.69
-0.44%		$5.79$5.5663,369 shs$193.69 million
02/01/2024$5.87$5.72
-2.64%		$5.92$5.6562,959 shs$194.54 million
01/31/2024$5.91$5.87
-0.68%		$5.93$5.8540,116 shs$199.82 million
01/30/2024$5.85$5.91
+1.03%		$5.95$5.7936,174 shs$201.18 million
01/29/2024$5.77$5.85
+1.39%		$5.87$5.6965,666 shs$199.13 million
01/26/2024$5.56$5.77
+3.78%		$5.86$5.5658,367 shs$196.41 million
01/25/2024$5.58$5.56
-0.36%		$5.64$5.4765,450 shs$189.26 million

Related Companies:
This page (NYSE:KNOP) was last updated on 4/26/2024 by MarketBeat.com Staff

From Our Partners
Conflict In Israel Sends Gold Soaring ???? Here’s How To Get Your Share
Colonial Metals
These AI trades triggered this morning (545% return)
Prosper Trading Academy
The Best AI Stock to Own in the World Today is Trading for Just $25
Banyan Hill Publishing
The A.I. story nobody is telling you (Read ASAP)
TradeSmith
He Is Giving Away Bitcoin
Crypto Swap Profits
Man Who Predicted 2008: “This Will be Worse.”
Altimetry
Emergency: Biden's $20 Trillion Mistake Could Cost YOU!
GoldenCrest Metals
Fed launches fourth dollar overhaul
Stansberry Research