5 DAY PERFORMANCE
+0.19%
1 MONTH PERFORMANCE
-5.88%
3 MONTH PERFORMANCE
+0.87%
6 MONTH PERFORMANCE
-1.89%
YEAR-TO-DATE PERFORMANCE
+0.58%
1 YEAR PERFORMANCE
+62.91%
KNOT Offshore Partners LP Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 06/26/2026 | $10.14 | $9.98 (-1.58%) | $10.21 | $9.92 | 120.44 K | $338.44 M |
| 06/25/2026 | $10.11 | $10.10 (-0.1%) | $10.21 | $10.04 | 209.10 K | $342.51 M |
| 06/24/2026 | $10.28 | $10.17 (-1.07%) | $10.45 | $10.10 | 56.70 K | $344.89 M |
| 06/23/2026 | $10.27 | $10.37 (0.97%) | $10.47 | $10.22 | 50.34 K | $351.67 M |
| 06/22/2026 | $10.12 | $10.39 (2.67%) | $10.49 | $10.12 | 82.68 K | $352.35 M |
| 06/18/2026 | $10.20 | $10.26 (0.59%) | $10.34 | $10.02 | 160.02 K | $347.94 M |
| 06/17/2026 | $10.44 | $10.23 (-2.01%) | $10.51 | $10.21 | 102.75 K | $346.92 M |
| 06/16/2026 | $10.50 | $10.37 (-1.24%) | $10.58 | $10.35 | 85.94 K | $351.67 M |
| 06/15/2026 | $10.74 | $10.51 (-2.14%) | $10.75 | $10.45 | 52.60 K | $356.42 M |
| 06/12/2026 | $10.41 | $10.80 (3.75%) | $10.92 | $10.41 | 103.03 K | $366.25 M |
| 06/11/2026 | $10.74 | $10.63 (-1.02%) | $10.89 | $10.60 | 36.67 K | $360.48 M |
| 06/10/2026 | $10.69 | $10.71 (0.19%) | $10.84 | $10.56 | 37.74 K | $363.20 M |
| 06/09/2026 | $10.74 | $10.60 (-1.3%) | $10.78 | $10.41 | 80.20 K | $359.47 M |
| 06/08/2026 | $10.83 | $10.75 (-0.74%) | $10.91 | $10.60 | 106.15 K | $364.55 M |
| 06/05/2026 | $10.70 | $10.73 (0.28%) | $10.80 | $10.60 | 67.80 K | $363.88 M |
| 06/04/2026 | $10.65 | $10.81 (1.5%) | $10.87 | $10.59 | 69.20 K | $366.59 M |
| 06/03/2026 | $10.80 | $10.74 (-0.56%) | $10.80 | $10.50 | 129.71 K | $364.21 M |
| 06/02/2026 | $10.90 | $10.75 (-1.38%) | $10.90 | $10.65 | 95.55 K | $364.55 M |
| 06/01/2026 | $10.88 | $10.97 (0.83%) | $10.97 | $10.66 | 109.90 K | $372.01 M |
| 05/29/2026 | $11.17 | $11.00 (-1.52%) | $11.30 | $10.65 | 298.60 K | $373.03 M |
| 05/28/2026 | $11.04 | $11.19 (1.36%) | $11.26 | $10.98 | 83.76 K | $379.48 M |
| 05/27/2026 | $11.00 | $11.06 (0.55%) | $11.15 | $10.95 | 91.60 K | $375.07 M |
| 05/26/2026 | $11.24 | $11.16 (-0.71%) | $11.59 | $11.05 | 145.90 K | $378.46 M |
| 05/22/2026 | $11.59 | $11.46 (-1.12%) | $11.78 | $11.41 | 63.23 K | $388.63 M |
| 05/21/2026 | $11.31 | $11.53 (1.95%) | $11.60 | $11.26 | 92.20 K | $391.01 M |
| 05/20/2026 | $11.39 | $11.38 (-0.09%) | $11.49 | $11.30 | 69.40 K | $385.92 M |
| 05/19/2026 | $11.25 | $11.30 (0.44%) | $11.38 | $11.12 | 58.11 K | $383.21 M |
| 05/18/2026 | $10.84 | $11.27 (3.97%) | $11.42 | $10.84 | 221.04 K | $382.19 M |
| 05/15/2026 | $10.76 | $10.71 (-0.46%) | $10.83 | $10.64 | 52.05 K | $363.20 M |
| 05/14/2026 | $10.77 | $10.88 (1.02%) | $11.01 | $10.73 | 52.01 K | $368.96 M |
| 05/13/2026 | $11.00 | $10.78 (-2%) | $11.06 | $10.69 | 53.30 K | $365.57 M |
| 05/12/2026 | $10.95 | $10.97 (0.18%) | $11.08 | $10.82 | 77.13 K | $372.01 M |
| 05/11/2026 | $10.90 | $11.06 (1.47%) | $11.24 | $10.90 | 62.12 K | $375.07 M |
| 05/08/2026 | $11.00 | $11.08 (0.73%) | $11.14 | $10.82 | 37.72 K | $375.74 M |
| 05/07/2026 | $11.08 | $11.04 (-0.36%) | $11.12 | $10.80 | 48.80 K | $374.39 M |
| 05/06/2026 | $11.44 | $11.16 (-2.45%) | $11.55 | $11.03 | 92.80 K | $378.46 M |
| 05/05/2026 | $11.36 | $11.50 (1.23%) | $11.54 | $11.35 | 93.02 K | $389.99 M |
| 05/04/2026 | $11.26 | $11.35 (0.8%) | $11.38 | $11.13 | 83.93 K | $384.90 M |
| 05/01/2026 | $10.89 | $11.19 (2.75%) | $11.22 | $10.88 | 161.70 K | $379.48 M |
| 04/30/2026 | $10.65 | $10.78 (1.22%) | $10.85 | $10.34 | 58.60 K | $365.57 M |
| 04/29/2026 | $10.72 | $10.77 (0.47%) | $10.83 | $10.67 | 54.40 K | $365.23 M |
| 04/28/2026 | $10.86 | $10.73 (-1.2%) | $10.89 | $10.59 | 43.62 K | $363.88 M |
| 04/27/2026 | $10.51 | $10.81 (2.85%) | $10.87 | $10.44 | 188.03 K | $366.59 M |
| 04/24/2026 | $10.36 | $10.52 (1.54%) | $10.60 | $10.28 | 165.03 K | $356.75 M |
| 04/23/2026 | $10.23 | $10.43 (1.96%) | $10.50 | $10.21 | 149.70 K | $353.70 M |
| 04/22/2026 | $10.21 | $10.18 (-0.29%) | $10.24 | $10.12 | 37.31 K | $345.22 M |
| 04/21/2026 | $10.30 | $10.12 (-1.75%) | $10.30 | $10.11 | 79.15 K | $343.19 M |
| 04/20/2026 | $10.08 | $10.30 (2.18%) | $10.32 | $9.96 | 76.13 K | $349.29 M |
| 04/17/2026 | $10.09 | $10.12 (0.3%) | $10.12 | $9.95 | 78.70 K | $343.19 M |
| 04/16/2026 | $10.15 | $10.13 (-0.2%) | $10.23 | $10.07 | 53.51 K | $343.53 M |
| 04/15/2026 | $10.08 | $10.22 (1.39%) | $10.26 | $9.99 | 99.82 K | $346.58 M |
| 04/14/2026 | $10.25 | $10.12 (-1.27%) | $10.25 | $10.06 | 68.24 K | $343.19 M |
| 04/13/2026 | $10.13 | $10.25 (1.18%) | $10.40 | $10.13 | 82.71 K | $347.60 M |
| 04/10/2026 | $10.11 | $10.18 (0.69%) | $10.46 | $10.07 | 141.00 K | $345.22 M |
| 04/09/2026 | $10.04 | $9.88 (-1.59%) | $10.06 | $9.82 | 87.00 K | $335.05 M |
| 04/08/2026 | $9.96 | $10.06 (1%) | $10.08 | $9.93 | 81.95 K | $341.15 M |
| 04/07/2026 | $10.30 | $10.06 (-2.33%) | $10.46 | $10.03 | 72.94 K | $341.15 M |
| 04/06/2026 | $10.05 | $10.28 (2.29%) | $10.30 | $9.96 | 119.75 K | $348.62 M |
| 04/02/2026 | $9.86 | $10.09 (2.33%) | $10.20 | $9.86 | 93.40 K | $342.17 M |
| 04/01/2026 | $10.09 | $9.96 (-1.29%) | $10.09 | $9.80 | 90.31 K | $337.76 M |
| 03/31/2026 | $9.95 | $10.08 (1.31%) | $10.26 | $9.94 | 103.25 K | $341.83 M |
| 03/30/2026 | $10.32 | $9.95 (-3.59%) | $10.40 | $9.85 | 166.50 K | $337.42 M |
| 03/27/2026 | $9.99 | $10.32 (3.3%) | $10.54 | $9.95 | 273.42 K | $349.97 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.
