5 DAY PERFORMANCE
-2.73%
1 MONTH PERFORMANCE
+1.91%
3 MONTH PERFORMANCE
-3.75%
6 MONTH PERFORMANCE
+19.37%
YEAR-TO-DATE PERFORMANCE
+17.61%
1 YEAR PERFORMANCE
-26.91%
KNOT Offshore Partners LP Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 06/27/2025 | $6.50 | $6.39 (-1.69%) | $6.50 | $6.26 | 34.81 K | $223.25 M |
| 06/26/2025 | $6.43 | $6.50 (1.09%) | $6.54 | $6.32 | 48.43 K | $227.09 M |
| 06/25/2025 | $6.62 | $6.36 (-3.93%) | $6.67 | $6.36 | 55.70 K | $222.20 M |
| 06/24/2025 | $6.61 | $6.59 (-0.3%) | $6.75 | $6.54 | 34.60 K | $230.24 M |
| 06/23/2025 | $6.62 | $6.68 (0.91%) | $6.72 | $6.60 | 70.71 K | $233.38 M |
| 06/20/2025 | $6.84 | $6.64 (-2.92%) | $6.91 | $6.63 | 32.77 K | $231.98 M |
| 06/18/2025 | $7.01 | $6.80 (-3%) | $7.01 | $6.76 | 43.80 K | $237.57 M |
| 06/17/2025 | $6.72 | $6.93 (3.12%) | $6.97 | $6.62 | 76.40 K | $242.11 M |
| 06/16/2025 | $6.63 | $6.62 (-0.15%) | $6.80 | $6.54 | 66.80 K | $231.28 M |
| 06/13/2025 | $6.65 | $6.60 (-0.75%) | $6.70 | $6.54 | 56.71 K | $230.58 M |
| 06/12/2025 | $6.59 | $6.64 (0.76%) | $6.64 | $6.54 | 23.82 K | $231.98 M |
| 06/11/2025 | $6.50 | $6.60 (1.54%) | $6.60 | $6.47 | 44.61 K | $230.58 M |
| 06/10/2025 | $6.44 | $6.47 (0.47%) | $6.53 | $6.35 | 57.00 K | $226.04 M |
| 06/09/2025 | $6.42 | $6.40 (-0.31%) | $6.54 | $6.29 | 47.32 K | $223.60 M |
| 06/06/2025 | $6.60 | $6.42 (-2.73%) | $6.68 | $6.39 | 35.32 K | $224.30 M |
| 06/05/2025 | $6.36 | $6.53 (2.67%) | $6.59 | $6.36 | 45.90 K | $228.14 M |
| 06/04/2025 | $6.34 | $6.31 (-0.47%) | $6.51 | $6.28 | 38.20 K | $220.45 M |
| 06/03/2025 | $6.36 | $6.39 (0.47%) | $6.50 | $6.31 | 60.71 K | $223.25 M |
| 06/02/2025 | $6.40 | $6.36 (-0.63%) | $6.53 | $6.34 | 91.50 K | $222.20 M |
| 05/30/2025 | $6.28 | $6.38 (1.59%) | $6.39 | $6.28 | 28.40 K | $222.90 M |
| 05/29/2025 | $6.30 | $6.29 (-0.16%) | $6.34 | $6.21 | 72.00 K | $219.75 M |
| 05/28/2025 | $6.30 | $6.32 (0.32%) | $6.35 | $6.27 | 50.25 K | $220.80 M |
| 05/27/2025 | $6.41 | $6.30 (-1.72%) | $6.48 | $6.27 | 55.23 K | $220.10 M |
| 05/23/2025 | $6.45 | $6.30 (-2.33%) | $6.45 | $6.24 | 51.90 K | $216.07 M |
| 05/22/2025 | $6.51 | $6.48 (-0.46%) | $6.54 | $6.40 | 74.44 K | $222.24 M |
| 05/21/2025 | $6.70 | $6.51 (-2.84%) | $6.70 | $6.23 | 166.52 K | $223.27 M |
| 05/20/2025 | $6.73 | $6.87 (2.08%) | $6.87 | $6.61 | 69.19 K | $235.62 M |
| 05/19/2025 | $6.45 | $6.68 (3.57%) | $6.74 | $6.36 | 61.40 K | $229.10 M |
| 05/16/2025 | $6.61 | $6.53 (-1.21%) | $6.68 | $6.52 | 39.84 K | $223.96 M |
| 05/15/2025 | $6.57 | $6.61 (0.61%) | $6.68 | $6.53 | 31.90 K | $226.70 M |
| 05/14/2025 | $6.58 | $6.62 (0.61%) | $6.80 | $6.49 | 25.17 K | $227.05 M |
| 05/13/2025 | $6.74 | $6.64 (-1.48%) | $6.81 | $6.64 | 46.63 K | $227.73 M |
| 05/12/2025 | $6.81 | $6.71 (-1.47%) | $6.82 | $6.70 | 39.60 K | $230.13 M |
| 05/09/2025 | $6.71 | $6.68 (-0.45%) | $6.72 | $6.58 | 41.40 K | $229.10 M |
| 05/08/2025 | $6.62 | $6.64 (0.3%) | $6.90 | $6.62 | 78.70 K | $227.73 M |
| 05/07/2025 | $6.43 | $6.63 (3.11%) | $6.69 | $6.35 | 129.10 K | $227.39 M |
| 05/06/2025 | $6.39 | $6.37 (-0.31%) | $6.51 | $6.32 | 25.40 K | $218.47 M |
| 05/05/2025 | $6.48 | $6.38 (-1.54%) | $6.52 | $6.35 | 33.80 K | $218.81 M |
| 05/02/2025 | $6.57 | $6.50 (-1.07%) | $6.64 | $6.49 | 72.21 K | $222.93 M |
| 05/01/2025 | $6.43 | $6.54 (1.71%) | $6.63 | $6.43 | 50.70 K | $224.30 M |
| 04/30/2025 | $6.37 | $6.49 (1.88%) | $6.50 | $6.37 | 25.90 K | $222.59 M |
| 04/29/2025 | $6.32 | $6.45 (2.06%) | $6.50 | $6.32 | 19.10 K | $221.22 M |
| 04/28/2025 | $6.48 | $6.43 (-0.77%) | $6.54 | $6.36 | 45.33 K | $220.53 M |
| 04/25/2025 | $6.40 | $6.50 (1.56%) | $6.56 | $6.23 | 42.88 K | $227.09 M |
| 04/24/2025 | $6.36 | $6.43 (1.1%) | $6.48 | $6.20 | 101.50 K | $224.64 M |
| 04/23/2025 | $6.41 | $6.34 (-1.09%) | $6.59 | $6.29 | 41.20 K | $221.50 M |
| 04/22/2025 | $6.42 | $6.35 (-1.09%) | $6.58 | $6.31 | 35.84 K | $221.85 M |
| 04/21/2025 | $6.46 | $6.34 (-1.86%) | $6.49 | $6.28 | 63.40 K | $221.50 M |
| 04/17/2025 | $6.20 | $6.41 (3.39%) | $6.46 | $6.20 | 48.17 K | $223.95 M |
| 04/16/2025 | $6.33 | $6.19 (-2.21%) | $6.45 | $6.19 | 40.21 K | $216.26 M |
| 04/15/2025 | $6.46 | $6.45 (-0.15%) | $6.48 | $6.29 | 51.83 K | $225.34 M |
| 04/14/2025 | $6.37 | $6.36 (-0.16%) | $6.49 | $6.27 | 49.90 K | $222.20 M |
| 04/11/2025 | $6.21 | $6.27 (0.97%) | $6.38 | $6.06 | 81.90 K | $219.06 M |
| 04/10/2025 | $6.38 | $6.17 (-3.29%) | $6.40 | $6.06 | 86.80 K | $215.56 M |
| 04/09/2025 | $6.17 | $6.49 (5.19%) | $6.60 | $5.45 | 324.57 K | $226.74 M |
| 04/08/2025 | $6.40 | $6.32 (-1.25%) | $6.42 | $6.14 | 120.70 K | $220.80 M |
| 04/07/2025 | $6.20 | $6.21 (0.16%) | $6.50 | $6.04 | 200.34 K | $216.96 M |
| 04/04/2025 | $6.78 | $6.50 (-4.13%) | $6.83 | $6.32 | 161.23 K | $227.09 M |
| 04/03/2025 | $7.25 | $7.06 (-2.62%) | $7.35 | $7.04 | 207.48 K | $246.66 M |
| 04/02/2025 | $7.58 | $7.60 (0.26%) | $7.67 | $7.27 | 136.90 K | $265.52 M |
| 04/01/2025 | $7.20 | $7.61 (5.69%) | $7.72 | $7.10 | 357.26 K | $265.87 M |
| 03/31/2025 | $6.69 | $6.98 (4.33%) | $6.98 | $6.69 | 135.41 K | $243.86 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
