5 DAY PERFORMANCE
+7.53%
1 MONTH PERFORMANCE
+8.48%
3 MONTH PERFORMANCE
+6.23%
6 MONTH PERFORMANCE
-11.78%
YEAR-TO-DATE PERFORMANCE
+12.66%
1 YEAR PERFORMANCE
+16.95%
KNOT Offshore Partners LP Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 03/12/2025 | $5.51 | $5.46 (-0.91%) | $5.58 | $5.40 | 27,895 | $186.74 M |
| 03/11/2025 | $5.72 | $5.45 (-4.72%) | $5.72 | $5.41 | 25,800 | $185.55 M |
| 03/10/2025 | $5.71 | $5.65 (-1.05%) | $5.79 | $5.61 | 56,800 | $192.35 M |
| 03/07/2025 | $5.61 | $5.71 (1.78%) | $5.78 | $5.56 | 84,311 | $194.40 M |
| 03/06/2025 | $5.45 | $5.55 (1.83%) | $5.65 | $5.45 | 29,445 | $188.95 M |
| 03/05/2025 | $5.57 | $5.54 (-0.54%) | $5.64 | $5.44 | 70,000 | $188.61 M |
| 03/04/2025 | $5.50 | $5.57 (1.27%) | $5.67 | $5.39 | 52,600 | $189.63 M |
| 03/03/2025 | $5.49 | $5.55 (1.09%) | $5.80 | $5.49 | 73,000 | $188.95 M |
| 02/28/2025 | $5.46 | $5.59 (2.38%) | $5.64 | $5.30 | 72,600 | $190.31 M |
| 02/27/2025 | $5.33 | $5.42 (1.69%) | $5.46 | $5.30 | 44,343 | $184.52 M |
| 02/26/2025 | $5.29 | $5.33 (0.76%) | $5.52 | $5.29 | 57,716 | $181.46 M |
| 02/25/2025 | $5.33 | $5.36 (0.56%) | $5.57 | $5.29 | 59,900 | $182.48 M |
| 02/24/2025 | $5.40 | $5.39 (-0.19%) | $5.43 | $5.29 | 43,400 | $183.50 M |
| 02/21/2025 | $5.55 | $5.39 (-2.88%) | $5.56 | $5.37 | 99,310 | $183.50 M |
| 02/20/2025 | $5.41 | $5.55 (2.59%) | $5.60 | $5.41 | 39,800 | $188.95 M |
| 02/19/2025 | $5.45 | $5.40 (-0.92%) | $5.53 | $5.31 | 49,830 | $183.84 M |
| 02/18/2025 | $5.55 | $5.45 (-1.8%) | $5.70 | $5.45 | 46,917 | $185.55 M |
| 02/14/2025 | $5.82 | $5.55 (-4.64%) | $5.82 | $5.51 | 30,234 | $188.95 M |
| 02/13/2025 | $5.68 | $5.75 (1.23%) | $5.81 | $5.59 | 38,500 | $195.76 M |
| 02/12/2025 | $5.68 | $5.66 (-0.35%) | $5.77 | $5.61 | 36,100 | $192.69 M |
| 02/11/2025 | $5.72 | $5.73 (0.17%) | $5.80 | $5.67 | 27,200 | $195.08 M |
| 02/10/2025 | $5.53 | $5.72 (3.44%) | $5.80 | $5.53 | 42,433 | $194.74 M |
| 02/07/2025 | $5.50 | $5.51 (0.18%) | $5.54 | $5.45 | 51,000 | $187.59 M |
| 02/06/2025 | $5.58 | $5.50 (-1.43%) | $5.59 | $5.45 | 68,331 | $187.25 M |
| 02/05/2025 | $5.60 | $5.56 (-0.71%) | $5.61 | $5.48 | 58,800 | $189.29 M |
| 02/04/2025 | $5.53 | $5.60 (1.27%) | $5.65 | $5.45 | 57,600 | $190.65 M |
| 02/03/2025 | $5.45 | $5.49 (0.73%) | $5.54 | $5.42 | 25,030 | $186.91 M |
| 01/31/2025 | $5.59 | $5.50 (-1.61%) | $5.69 | $5.49 | 37,800 | $187.25 M |
| 01/30/2025 | $5.60 | $5.60 (0%) | $5.79 | $5.59 | 43,400 | $190.65 M |
| 01/29/2025 | $5.52 | $5.52 (0%) | $5.58 | $5.49 | 20,100 | $187.93 M |
| 01/28/2025 | $5.52 | $5.52 (0%) | $5.61 | $5.52 | 29,800 | $187.93 M |
| 01/27/2025 | $5.30 | $5.53 (4.34%) | $5.69 | $5.29 | 169,176 | $188.27 M |
| 01/24/2025 | $5.76 | $5.76 (0%) | $5.85 | $5.67 | 63,100 | $196.10 M |
| 01/23/2025 | $5.82 | $5.81 (-0.17%) | $5.92 | $5.69 | 60,700 | $197.80 M |
| 01/22/2025 | $5.98 | $5.82 (-2.68%) | $6.02 | $5.82 | 74,226 | $198.14 M |
| 01/21/2025 | $5.98 | $5.99 (0.17%) | $6.14 | $5.95 | 104,800 | $203.93 M |
| 01/17/2025 | $5.90 | $5.91 (0.17%) | $6.03 | $5.90 | 28,604 | $201.21 M |
| 01/16/2025 | $6.01 | $5.91 (-1.66%) | $6.04 | $5.87 | 70,429 | $201.21 M |
| 01/15/2025 | $6.05 | $6.01 (-0.66%) | $6.13 | $5.96 | 71,932 | $204.61 M |
| 01/14/2025 | $5.95 | $5.97 (0.34%) | $6.00 | $5.88 | 40,900 | $203.25 M |
| 01/13/2025 | $6.03 | $5.94 (-1.49%) | $6.13 | $5.90 | 99,731 | $202.23 M |
| 01/10/2025 | $6.34 | $6.09 (-3.94%) | $6.34 | $5.87 | 126,910 | $207.33 M |
| 01/08/2025 | $6.17 | $6.28 (1.78%) | $6.34 | $6.12 | 70,734 | $213.80 M |
| 01/07/2025 | $6.14 | $6.21 (1.14%) | $6.27 | $6.02 | 44,850 | $211.42 M |
| 01/06/2025 | $6.25 | $6.14 (-1.76%) | $6.40 | $6.13 | 83,200 | $209.04 M |
| 01/03/2025 | $5.95 | $6.21 (4.37%) | $6.30 | $5.94 | 180,100 | $211.42 M |
| 01/02/2025 | $5.47 | $5.89 (7.68%) | $5.92 | $5.47 | 195,530 | $200.53 M |
| 12/31/2024 | $5.41 | $5.45 (0.74%) | $5.48 | $5.35 | 104,500 | $185.55 M |
| 12/30/2024 | $5.28 | $5.41 (2.46%) | $5.44 | $5.28 | 154,737 | $184.18 M |
| 12/27/2024 | $5.41 | $5.37 (-0.74%) | $5.45 | $5.33 | 78,800 | $182.82 M |
| 12/26/2024 | $5.42 | $5.41 (-0.18%) | $5.50 | $5.35 | 89,600 | $184.18 M |
| 12/24/2024 | $5.50 | $5.43 (-1.27%) | $5.50 | $5.42 | 43,200 | $184.86 M |
| 12/23/2024 | $5.35 | $5.48 (2.43%) | $5.49 | $5.28 | 165,745 | $186.57 M |
| 12/20/2024 | $5.30 | $5.39 (1.7%) | $5.47 | $5.29 | 94,100 | $183.50 M |
| 12/19/2024 | $5.46 | $5.34 (-2.2%) | $5.46 | $5.28 | 238,767 | $181.80 M |
| 12/18/2024 | $5.58 | $5.45 (-2.33%) | $5.60 | $5.42 | 102,149 | $185.55 M |
| 12/17/2024 | $5.58 | $5.53 (-0.9%) | $5.62 | $5.50 | 117,122 | $188.27 M |
| 12/16/2024 | $5.64 | $5.61 (-0.53%) | $5.67 | $5.53 | 91,525 | $190.99 M |
| 12/13/2024 | $5.78 | $5.71 (-1.21%) | $5.78 | $5.57 | 121,543 | $194.40 M |
| 12/12/2024 | $5.82 | $5.78 (-0.69%) | $5.90 | $5.72 | 65,700 | $196.78 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.
