KNOT Offshore Partners LP Common Units representing Limited Partner Interests (KNOP)

Last Price10.16

Change-0.12 (-1.17%)

NYSE · Last Trade: Mar 14th, 5:06 AM EDT

Historical Prices For KNOT Offshore Partners LP Common Units representing Limited Partner Interests (KNOP)

Date Range:

2025-12-14 - 2026-03-14

Date	Open	High	Low	Close	Volume	Adjusted Close
3/13/2026	10.50	10.50	10.12	10.16	69,652	10.16
3/12/2026	10.56	10.61	10.25	10.28	71,847	10.28
3/11/2026	10.36	10.64	10.36	10.60	57,115	10.60
3/10/2026	10.52	10.60	10.38	10.44	47,324	10.44
3/09/2026	10.67	10.72	10.40	10.40	81,104	10.40
3/06/2026	10.87	10.93	10.60	10.66	71,078	10.66
3/05/2026	10.52	10.81	10.42	10.66	99,501	10.66
3/04/2026	10.55	10.63	10.47	10.47	29,253	10.47
3/03/2026	10.65	10.67	10.35	10.60	71,643	10.60
3/02/2026	10.74	10.83	10.62	10.75	139,910	10.75
2/27/2026	10.47	10.72	10.43	10.69	108,730	10.69
2/26/2026	10.39	10.47	10.32	10.38	34,934	10.38
2/25/2026	10.49	10.57	10.26	10.45	39,507	10.45
2/24/2026	10.25	10.49	10.22	10.47	47,944	10.47
2/23/2026	10.38	10.49	10.22	10.30	88,665	10.30
2/20/2026	10.39	10.50	10.30	10.37	36,241	10.37
2/19/2026	10.60	10.60	10.35	10.41	42,802	10.41
2/18/2026	10.59	10.62	10.47	10.55	53,750	10.55
2/17/2026	10.32	10.60	10.20	10.54	83,834	10.54
2/13/2026	10.34	10.35	10.22	10.30	77,174	10.30
2/12/2026	10.42	10.42	10.21	10.28	76,842	10.28
2/11/2026	10.36	10.41	10.26	10.39	81,377	10.39
2/10/2026	10.28	10.36	10.24	10.30	57,340	10.30
2/09/2026	10.40	10.43	10.19	10.24	151,053	10.24
2/06/2026	10.36	10.50	10.35	10.39	96,211	10.39
2/05/2026	10.40	10.51	10.35	10.38	68,254	10.38
2/04/2026	10.54	10.69	10.39	10.48	113,941	10.48
2/03/2026	10.63	10.70	10.41	10.60	109,823	10.60
2/02/2026	10.43	10.73	10.25	10.64	122,709	10.64
1/30/2026	10.55	10.71	10.42	10.67	138,372	10.67
1/29/2026	10.75	10.90	10.56	10.62	97,743	10.62
1/28/2026	11.05	11.11	10.60	10.65	74,343	10.65
1/27/2026	10.41	11.15	10.41	10.96	339,845	10.96
1/26/2026	10.64	10.64	10.29	10.40	132,753	10.40
1/23/2026	10.76	10.79	10.52	10.56	65,233	10.53
1/22/2026	10.75	10.80	10.57	10.57	73,583	10.54
1/21/2026	10.53	10.79	10.45	10.75	143,433	10.72
1/20/2026	10.36	10.52	10.22	10.43	246,654	10.40
1/16/2026	10.50	10.60	10.42	10.42	67,402	10.39
1/15/2026	10.69	10.69	10.45	10.50	104,869	10.47
1/14/2026	10.96	10.96	10.64	10.73	106,186	10.70
1/13/2026	10.56	11.10	10.51	10.93	240,578	10.90
1/12/2026	10.49	10.66	10.43	10.48	139,782	10.45
1/09/2026	10.42	10.49	10.29	10.49	158,664	10.46
1/08/2026	10.28	10.53	10.28	10.38	148,998	10.35
1/07/2026	10.23	10.24	10.06	10.15	108,692	10.13
1/06/2026	10.30	10.53	10.25	10.34	85,391	10.31
1/05/2026	10.30	10.46	10.06	10.33	207,560	10.30
1/02/2026	10.43	10.43	10.13	10.27	150,980	10.24
12/31/2025	10.37	10.40	10.28	10.35	49,278	10.32
12/30/2025	10.45	10.48	10.32	10.35	68,164	10.32
12/29/2025	10.59	10.59	10.41	10.47	63,329	10.44
12/26/2025	10.55	10.64	10.47	10.61	54,708	10.58
12/24/2025	10.44	10.54	10.37	10.50	48,684	10.47
12/23/2025	10.45	10.55	10.38	10.39	77,039	10.36
12/22/2025	10.59	10.60	10.37	10.48	59,283	10.45
12/19/2025	10.23	10.56	10.23	10.54	115,688	10.51
12/18/2025	10.33	10.38	10.13	10.18	138,978	10.15
12/17/2025	10.51	10.58	10.32	10.39	62,535	10.36
12/16/2025	10.67	10.68	10.40	10.46	86,227	10.43
12/15/2025	10.83	10.89	10.66	10.66	107,315	10.63