KNOT Offshore Partners LP (KNOP)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Time Period:
May 03, 2023 - May 03, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 03, 2024 | 5.46 | 5.46 | 5.35 | 5.41 | 5.41 | 40,875 |
| May 02, 2024 | 5.20 | 5.54 | 5.20 | 5.41 | 5.41 | 117,700 |
| May 01, 2024 | 5.19 | 5.33 | 5.17 | 5.24 | 5.24 | 38,700 |
| Apr 30, 2024 | 5.34 | 5.34 | 5.19 | 5.26 | 5.26 | 62,600 |
| Apr 29, 2024 | 5.02 | 5.35 | 4.97 | 5.35 | 5.35 | 182,400 |
| Apr 26, 2024 | 4.98 | 5.09 | 4.98 | 4.99 | 4.99 | 231,600 |
| Apr 26, 2024 | 0.026 Dividend | |||||
| Apr 25, 2024 | 5.14 | 5.15 | 5.05 | 5.06 | 5.03 | 21,000 |
| Apr 24, 2024 | 5.21 | 5.25 | 5.03 | 5.14 | 5.11 | 49,300 |
| Apr 23, 2024 | 5.04 | 5.28 | 5.04 | 5.24 | 5.21 | 96,500 |
| Apr 22, 2024 | 5.05 | 5.21 | 5.00 | 5.09 | 5.06 | 89,700 |
| Apr 19, 2024 | 5.17 | 5.24 | 5.05 | 5.10 | 5.07 | 73,200 |
| Apr 18, 2024 | 5.00 | 5.14 | 4.94 | 5.02 | 4.99 | 94,700 |
| Apr 17, 2024 | 4.98 | 5.15 | 4.94 | 4.98 | 4.95 | 81,500 |
| Apr 16, 2024 | 5.07 | 5.12 | 4.99 | 5.04 | 5.01 | 34,300 |
| Apr 15, 2024 | 5.11 | 5.24 | 5.00 | 5.07 | 5.04 | 59,900 |
| Apr 12, 2024 | 5.17 | 5.45 | 5.16 | 5.19 | 5.16 | 81,300 |
| Apr 11, 2024 | 5.15 | 5.32 | 5.14 | 5.17 | 5.14 | 94,600 |
| Apr 10, 2024 | 5.27 | 5.40 | 5.17 | 5.18 | 5.15 | 116,100 |
| Apr 09, 2024 | 5.28 | 5.39 | 5.21 | 5.31 | 5.28 | 60,700 |
| Apr 08, 2024 | 5.15 | 5.31 | 5.15 | 5.26 | 5.23 | 41,400 |
| Apr 05, 2024 | 5.34 | 5.34 | 5.19 | 5.20 | 5.17 | 32,100 |
| Apr 04, 2024 | 5.26 | 5.34 | 5.16 | 5.29 | 5.26 | 92,800 |
| Apr 03, 2024 | 5.29 | 5.34 | 5.25 | 5.30 | 5.27 | 55,100 |
| Apr 02, 2024 | 5.15 | 5.33 | 5.05 | 5.28 | 5.25 | 94,300 |
| Apr 01, 2024 | 5.11 | 5.18 | 5.10 | 5.10 | 5.07 | 27,700 |
| Mar 28, 2024 | 5.11 | 5.20 | 5.11 | 5.16 | 5.13 | 120,000 |
| Mar 27, 2024 | 5.19 | 5.20 | 5.08 | 5.14 | 5.11 | 100,600 |
| Mar 26, 2024 | 5.15 | 5.20 | 5.14 | 5.16 | 5.13 | 33,800 |
| Mar 25, 2024 | 5.20 | 5.29 | 5.19 | 5.19 | 5.16 | 53,200 |
| Mar 22, 2024 | 5.30 | 5.36 | 5.21 | 5.22 | 5.19 | 48,100 |
| Mar 21, 2024 | 5.26 | 5.42 | 5.24 | 5.33 | 5.30 | 42,700 |
| Mar 20, 2024 | 5.28 | 5.35 | 5.23 | 5.31 | 5.28 | 61,200 |
| Mar 19, 2024 | 5.23 | 5.33 | 5.23 | 5.26 | 5.23 | 31,200 |
| Mar 18, 2024 | 5.38 | 5.39 | 5.20 | 5.24 | 5.21 | 74,800 |
| Mar 15, 2024 | 5.29 | 5.50 | 5.29 | 5.42 | 5.39 | 104,900 |
| Mar 14, 2024 | 5.31 | 5.38 | 5.23 | 5.34 | 5.31 | 76,000 |
| Mar 13, 2024 | 5.26 | 5.39 | 5.20 | 5.27 | 5.24 | 63,800 |
| Mar 12, 2024 | 5.22 | 5.32 | 5.22 | 5.25 | 5.22 | 44,900 |
| Mar 11, 2024 | 5.29 | 5.34 | 5.24 | 5.24 | 5.21 | 41,800 |
| Mar 08, 2024 | 5.36 | 5.39 | 5.23 | 5.31 | 5.28 | 61,100 |
| Mar 07, 2024 | 5.28 | 5.39 | 5.27 | 5.35 | 5.32 | 38,600 |
| Mar 06, 2024 | 5.35 | 5.38 | 5.22 | 5.30 | 5.27 | 86,000 |
| Mar 05, 2024 | 5.27 | 5.45 | 5.27 | 5.33 | 5.30 | 58,600 |
| Mar 04, 2024 | 5.37 | 5.46 | 5.23 | 5.34 | 5.31 | 126,900 |
| Mar 01, 2024 | 5.49 | 5.49 | 5.34 | 5.40 | 5.37 | 104,900 |
| Feb 29, 2024 | 5.51 | 5.58 | 5.45 | 5.50 | 5.47 | 223,400 |
| Feb 28, 2024 | 5.82 | 5.83 | 5.51 | 5.55 | 5.52 | 157,700 |
| Feb 27, 2024 | 5.97 | 5.97 | 5.76 | 5.90 | 5.87 | 176,200 |
| Feb 26, 2024 | 5.80 | 6.05 | 5.75 | 5.99 | 5.96 | 212,100 |
| Feb 23, 2024 | 5.47 | 5.81 | 5.47 | 5.74 | 5.71 | 133,200 |
| Feb 22, 2024 | 5.50 | 5.65 | 5.49 | 5.50 | 5.47 | 78,600 |
| Feb 21, 2024 | 5.50 | 5.71 | 5.50 | 5.57 | 5.54 | 35,000 |
| Feb 20, 2024 | 5.56 | 5.59 | 5.51 | 5.53 | 5.50 | 46,000 |
| Feb 16, 2024 | 5.60 | 5.72 | 5.55 | 5.59 | 5.56 | 48,400 |
| Feb 15, 2024 | 5.50 | 5.71 | 5.50 | 5.60 | 5.57 | 39,800 |
| Feb 14, 2024 | 5.57 | 5.71 | 5.57 | 5.60 | 5.57 | 52,200 |
| Feb 13, 2024 | 5.66 | 5.71 | 5.52 | 5.58 | 5.55 | 58,500 |
| Feb 12, 2024 | 5.68 | 5.79 | 5.64 | 5.73 | 5.70 | 36,500 |
| Feb 09, 2024 | 5.78 | 5.90 | 5.68 | 5.74 | 5.71 | 83,300 |
| Feb 08, 2024 | 5.79 | 5.86 | 5.69 | 5.75 | 5.72 | 45,500 |
| Feb 07, 2024 | 5.75 | 5.87 | 5.71 | 5.75 | 5.72 | 40,400 |
| Feb 06, 2024 | 5.80 | 5.81 | 5.66 | 5.71 | 5.68 | 32,200 |
| Feb 05, 2024 | 5.69 | 5.80 | 5.59 | 5.78 | 5.75 | 67,300 |
| Feb 02, 2024 | 5.57 | 5.79 | 5.56 | 5.69 | 5.66 | 63,400 |
| Feb 01, 2024 | 5.92 | 5.92 | 5.65 | 5.70 | 5.67 | 63,000 |
| Jan 31, 2024 | 5.95 | 5.95 | 5.85 | 5.90 | 5.87 | 40,100 |
| Jan 30, 2024 | 5.81 | 5.95 | 5.79 | 5.91 | 5.88 | 36,200 |
| Jan 29, 2024 | 5.69 | 5.87 | 5.69 | 5.85 | 5.82 | 65,700 |
| Jan 26, 2024 | 5.55 | 5.86 | 5.55 | 5.77 | 5.74 | 59,400 |
| Jan 26, 2024 | 0.026 Dividend | |||||
| Jan 25, 2024 | 5.61 | 5.64 | 5.47 | 5.56 | 5.51 | 66,500 |
| Jan 24, 2024 | 5.59 | 5.79 | 5.55 | 5.58 | 5.53 | 37,800 |
| Jan 23, 2024 | 5.60 | 5.68 | 5.52 | 5.59 | 5.54 | 53,000 |
| Jan 22, 2024 | 5.63 | 5.75 | 5.57 | 5.60 | 5.55 | 80,900 |
| Jan 19, 2024 | 5.80 | 5.85 | 5.65 | 5.67 | 5.61 | 42,100 |
| Jan 18, 2024 | 5.89 | 5.91 | 5.74 | 5.81 | 5.75 | 48,900 |
| Jan 17, 2024 | 5.85 | 5.96 | 5.83 | 5.89 | 5.83 | 57,300 |
| Jan 16, 2024 | 6.00 | 6.06 | 5.84 | 5.88 | 5.82 | 57,800 |
| Jan 12, 2024 | 6.08 | 6.17 | 5.96 | 6.01 | 5.95 | 55,800 |
| Jan 11, 2024 | 6.02 | 6.09 | 5.94 | 6.00 | 5.94 | 43,900 |
| Jan 10, 2024 | 6.01 | 6.12 | 5.89 | 6.06 | 6.00 | 90,300 |
| Jan 09, 2024 | 6.08 | 6.20 | 6.02 | 6.05 | 5.99 | 83,000 |
| Jan 08, 2024 | 6.12 | 6.26 | 6.08 | 6.10 | 6.04 | 86,500 |
| Jan 05, 2024 | 6.08 | 6.35 | 6.08 | 6.23 | 6.17 | 92,800 |
| Jan 04, 2024 | 6.29 | 6.39 | 6.07 | 6.07 | 6.01 | 92,000 |
| Jan 03, 2024 | 6.15 | 6.45 | 6.14 | 6.30 | 6.24 | 157,500 |
| Jan 02, 2024 | 5.75 | 6.14 | 5.75 | 6.06 | 6.00 | 140,900 |
| Dec 29, 2023 | 5.67 | 5.78 | 5.60 | 5.76 | 5.70 | 260,900 |
| Dec 28, 2023 | 5.87 | 5.96 | 5.67 | 5.71 | 5.65 | 212,000 |
| Dec 27, 2023 | 5.96 | 6.08 | 5.75 | 5.90 | 5.84 | 203,300 |
| Dec 26, 2023 | 5.82 | 6.06 | 5.76 | 5.98 | 5.92 | 198,900 |
| Dec 22, 2023 | 6.05 | 6.08 | 5.67 | 5.82 | 5.76 | 268,200 |
| Dec 21, 2023 | 6.04 | 6.23 | 5.98 | 6.01 | 5.95 | 131,400 |
| Dec 20, 2023 | 6.25 | 6.41 | 6.01 | 6.03 | 5.97 | 147,600 |
| Dec 19, 2023 | 6.00 | 6.29 | 5.87 | 6.27 | 6.21 | 218,800 |
| Dec 18, 2023 | 5.75 | 6.00 | 5.66 | 5.92 | 5.86 | 245,500 |
| Dec 15, 2023 | 5.82 | 5.90 | 5.47 | 5.79 | 5.73 | 387,700 |
| Dec 14, 2023 | 5.60 | 5.98 | 5.55 | 5.94 | 5.88 | 332,400 |
| Dec 13, 2023 | 5.43 | 5.50 | 5.30 | 5.43 | 5.38 | 267,400 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.