5 DAY PERFORMANCE
+1.71%
1 MONTH PERFORMANCE
+3.28%
3 MONTH PERFORMANCE
+24.72%
6 MONTH PERFORMANCE
+59.90%
YEAR-TO-DATE PERFORMANCE
+85.14%
1 YEAR PERFORMANCE
+72.18%
KNOT Offshore Partners LP Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/04/2025 | $10.02 | $10.10 (0.8%) | $10.13 | $9.97 | 123.59 K | $342.80 M |
| 12/03/2025 | $10.03 | $10.03 (0%) | $10.08 | $9.94 | 142.35 K | $344.00 M |
| 12/02/2025 | $9.95 | $9.99 (0.4%) | $10.03 | $9.91 | 94.99 K | $342.63 M |
| 12/01/2025 | $9.90 | $9.96 (0.61%) | $10.01 | $9.90 | 86.60 K | $341.60 M |
| 11/28/2025 | $9.88 | $9.92 (0.4%) | $9.95 | $9.84 | 23.50 K | $340.23 M |
| 11/26/2025 | $9.93 | $9.86 (-0.7%) | $9.99 | $9.84 | 98.60 K | $338.17 M |
| 11/25/2025 | $9.97 | $9.96 (-0.1%) | $10.10 | $9.91 | 76.43 K | $341.60 M |
| 11/24/2025 | $9.97 | $10.01 (0.4%) | $10.07 | $9.88 | 82.91 K | $343.31 M |
| 11/21/2025 | $9.89 | $9.99 (1.01%) | $9.99 | $9.75 | 237.50 K | $342.63 M |
| 11/20/2025 | $10.15 | $9.86 (-2.86%) | $10.15 | $9.83 | 187.20 K | $338.17 M |
| 11/19/2025 | $9.80 | $10.16 (3.67%) | $10.23 | $9.80 | 294.00 K | $348.46 M |
| 11/18/2025 | $9.75 | $9.77 (0.21%) | $9.82 | $9.69 | 154.62 K | $335.08 M |
| 11/17/2025 | $9.83 | $9.83 (0%) | $9.86 | $9.76 | 78.83 K | $337.14 M |
| 11/14/2025 | $9.76 | $9.80 (0.41%) | $9.83 | $9.72 | 61.02 K | $336.11 M |
| 11/13/2025 | $9.88 | $9.77 (-1.11%) | $9.89 | $9.72 | 101.42 K | $335.08 M |
| 11/12/2025 | $9.82 | $9.85 (0.31%) | $9.87 | $9.81 | 68.21 K | $337.83 M |
| 11/11/2025 | $9.84 | $9.87 (0.3%) | $9.93 | $9.84 | 98.45 K | $338.51 M |
| 11/10/2025 | $9.76 | $9.87 (1.13%) | $9.95 | $9.76 | 141.41 K | $338.51 M |
| 11/07/2025 | $9.86 | $9.83 (-0.3%) | $9.92 | $9.77 | 129.82 K | $337.14 M |
| 11/06/2025 | $9.85 | $9.88 (0.3%) | $9.94 | $9.77 | 122.11 K | $338.85 M |
| 11/05/2025 | $9.65 | $9.84 (1.97%) | $9.86 | $9.65 | 276.28 K | $337.48 M |
| 11/04/2025 | $9.70 | $9.77 (0.72%) | $9.84 | $9.65 | 389.92 K | $335.08 M |
| 11/03/2025 | $9.88 | $9.89 (0.1%) | $10.00 | $9.71 | 792.83 K | $339.20 M |
| 10/31/2025 | $8.95 | $9.02 (0.78%) | $9.06 | $8.84 | 37.36 K | $309.36 M |
| 10/30/2025 | $8.99 | $8.92 (-0.78%) | $9.04 | $8.90 | 41.30 K | $305.93 M |
| 10/29/2025 | $9.22 | $9.00 (-2.39%) | $9.22 | $9.00 | 49.54 K | $308.67 M |
| 10/28/2025 | $9.26 | $9.21 (-0.54%) | $9.41 | $9.19 | 42.64 K | $315.88 M |
| 10/27/2025 | $9.01 | $9.27 (2.89%) | $9.44 | $9.01 | 81.07 K | $317.93 M |
| 10/24/2025 | $9.14 | $9.07 (-0.77%) | $9.16 | $9.00 | 34.32 K | $311.07 M |
| 10/23/2025 | $9.16 | $9.12 (-0.44%) | $9.16 | $8.99 | 40.20 K | $312.79 M |
| 10/22/2025 | $8.73 | $9.05 (3.67%) | $9.11 | $8.73 | 99.33 K | $310.39 M |
| 10/21/2025 | $8.93 | $8.79 (-1.57%) | $9.07 | $8.71 | 64.30 K | $301.47 M |
| 10/20/2025 | $8.93 | $8.99 (0.67%) | $9.17 | $8.93 | 124.45 K | $308.33 M |
| 10/17/2025 | $8.77 | $8.85 (0.91%) | $8.91 | $8.63 | 101.20 K | $303.53 M |
| 10/16/2025 | $8.98 | $8.89 (-1%) | $9.10 | $8.87 | 115.74 K | $304.90 M |
| 10/15/2025 | $9.08 | $9.08 (0%) | $9.23 | $8.76 | 90.40 K | $311.42 M |
| 10/14/2025 | $8.25 | $8.95 (8.48%) | $9.02 | $8.25 | 205.30 K | $306.96 M |
| 10/13/2025 | $8.09 | $8.26 (2.1%) | $8.48 | $8.00 | 198.50 K | $283.29 M |
| 10/10/2025 | $8.35 | $8.23 (-1.44%) | $8.50 | $8.15 | 88.24 K | $282.26 M |
| 10/09/2025 | $8.56 | $8.38 (-2.1%) | $8.66 | $8.35 | 63.75 K | $287.41 M |
| 10/08/2025 | $8.58 | $8.55 (-0.35%) | $8.59 | $8.44 | 89.16 K | $293.24 M |
| 10/07/2025 | $8.60 | $8.44 (-1.86%) | $8.69 | $8.34 | 50.20 K | $289.47 M |
| 10/06/2025 | $8.74 | $8.62 (-1.37%) | $8.95 | $8.61 | 89.01 K | $295.64 M |
| 10/03/2025 | $8.77 | $8.74 (-0.34%) | $8.95 | $8.70 | 64.71 K | $299.76 M |
| 10/02/2025 | $8.77 | $8.69 (-0.91%) | $8.97 | $8.53 | 84.30 K | $298.04 M |
| 10/01/2025 | $8.87 | $8.78 (-1.01%) | $8.91 | $8.73 | 58.03 K | $301.13 M |
| 09/30/2025 | $9.14 | $8.82 (-3.5%) | $9.27 | $8.81 | 177.01 K | $302.50 M |
| 09/29/2025 | $9.29 | $9.23 (-0.65%) | $9.39 | $8.90 | 198.75 K | $316.56 M |
| 09/26/2025 | $9.89 | $9.07 (-8.29%) | $9.93 | $8.72 | 339.50 K | $316.88 M |
| 09/25/2025 | $9.40 | $9.44 (0.43%) | $9.48 | $9.27 | 223.00 K | $329.81 M |
| 09/24/2025 | $8.96 | $9.33 (4.13%) | $9.50 | $8.93 | 211.60 K | $325.96 M |
| 09/23/2025 | $8.93 | $8.93 (0%) | $9.00 | $8.84 | 64.43 K | $311.99 M |
| 09/22/2025 | $9.01 | $8.98 (-0.33%) | $9.01 | $8.72 | 68.50 K | $313.74 M |
| 09/19/2025 | $8.95 | $9.03 (0.89%) | $9.04 | $8.75 | 82.83 K | $315.48 M |
| 09/18/2025 | $9.00 | $8.87 (-1.44%) | $9.00 | $8.81 | 61.94 K | $309.89 M |
| 09/17/2025 | $8.69 | $8.95 (2.99%) | $8.99 | $8.69 | 73.93 K | $312.69 M |
| 09/16/2025 | $8.93 | $8.78 (-1.68%) | $8.93 | $8.73 | 39.14 K | $306.75 M |
| 09/15/2025 | $8.68 | $8.95 (3.11%) | $8.98 | $8.53 | 83.74 K | $312.69 M |
| 09/12/2025 | $8.56 | $8.60 (0.47%) | $8.75 | $8.50 | 31.82 K | $300.46 M |
| 09/11/2025 | $8.95 | $8.57 (-4.25%) | $8.96 | $8.51 | 59.01 K | $299.41 M |
| 09/10/2025 | $8.52 | $8.96 (5.16%) | $9.00 | $8.40 | 110.43 K | $313.04 M |
| 09/09/2025 | $8.40 | $8.45 (0.6%) | $8.52 | $8.27 | 69.55 K | $295.22 M |
| 09/08/2025 | $8.16 | $8.34 (2.21%) | $8.36 | $8.10 | 35.13 K | $291.38 M |
| 09/05/2025 | $8.00 | $8.10 (1.25%) | $8.11 | $7.74 | 29.40 K | $282.99 M |
| 09/04/2025 | $8.18 | $8.09 (-1.1%) | $8.33 | $8.00 | 29.40 K | $282.64 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.
