5 DAY PERFORMANCE
-1.79%
1 MONTH PERFORMANCE
+1.26%
3 MONTH PERFORMANCE
-9.16%
6 MONTH PERFORMANCE
-0.57%
YEAR-TO-DATE PERFORMANCE
+0.58%
1 YEAR PERFORMANCE
+43.39%
KNOT Offshore Partners LP Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 08/21/2026 | $10.55 | $10.68 (1.23%) | $10.74 | $10.45 | 48.10 K | $362.18 M |
| 08/20/2026 | $10.73 | $10.51 (-2.05%) | $10.73 | $10.45 | 49.10 K | $356.42 M |
| 08/19/2026 | $10.59 | $10.60 (0.09%) | $10.70 | $10.55 | 20.80 K | $359.47 M |
| 08/18/2026 | $10.69 | $10.58 (-1.03%) | $10.70 | $10.49 | 32.21 K | $358.79 M |
| 08/17/2026 | $10.60 | $10.56 (-0.38%) | $10.76 | $10.39 | 51.97 K | $358.11 M |
| 08/14/2026 | $10.69 | $10.67 (-0.19%) | $10.78 | $10.57 | 33.60 K | $361.84 M |
| 08/13/2026 | $10.54 | $10.60 (0.57%) | $10.84 | $10.49 | 42.74 K | $359.47 M |
| 08/12/2026 | $10.42 | $10.49 (0.67%) | $10.62 | $10.41 | 21.40 K | $355.74 M |
| 08/11/2026 | $10.70 | $10.53 (-1.59%) | $10.88 | $10.52 | 30.43 K | $357.09 M |
| 08/10/2026 | $10.58 | $10.70 (1.13%) | $10.85 | $10.47 | 45.61 K | $362.86 M |
| 08/07/2026 | $10.53 | $10.58 (0.47%) | $10.66 | $10.40 | 46.20 K | $358.79 M |
| 08/06/2026 | $10.56 | $10.64 (0.76%) | $10.80 | $10.45 | 22.00 K | $360.82 M |
| 08/05/2026 | $10.52 | $10.44 (-0.76%) | $10.59 | $10.23 | 111.33 K | $354.04 M |
| 08/04/2026 | $10.60 | $10.50 (-0.94%) | $10.65 | $10.38 | 25.60 K | $356.08 M |
| 08/03/2026 | $10.70 | $10.70 (0%) | $10.79 | $10.51 | 25.31 K | $362.86 M |
| 07/31/2026 | $10.33 | $10.77 (4.26%) | $11.18 | $10.23 | 74.40 K | $365.23 M |
| 07/30/2026 | $10.15 | $10.37 (2.17%) | $10.59 | $10.15 | 55.90 K | $351.67 M |
| 07/29/2026 | $10.31 | $10.24 (-0.68%) | $10.31 | $10.14 | 28.80 K | $347.26 M |
| 07/28/2026 | $10.27 | $10.20 (-0.68%) | $10.34 | $10.00 | 68.41 K | $345.90 M |
| 07/27/2026 | $10.09 | $10.23 (1.39%) | $10.32 | $10.09 | 53.61 K | $346.92 M |
| 07/24/2026 | $10.52 | $10.28 (-2.28%) | $10.52 | $10.18 | 44.60 K | $348.62 M |
| 07/23/2026 | $10.56 | $10.43 (-1.23%) | $10.66 | $10.41 | 24.20 K | $353.70 M |
| 07/22/2026 | $10.61 | $10.55 (-0.57%) | $10.66 | $10.44 | 31.93 K | $357.77 M |
| 07/21/2026 | $10.48 | $10.50 (0.19%) | $10.62 | $10.34 | 27.70 K | $356.08 M |
| 07/20/2026 | $10.30 | $10.47 (1.65%) | $10.60 | $10.28 | 141.04 K | $355.06 M |
| 07/17/2026 | $10.59 | $10.25 (-3.21%) | $10.68 | $10.22 | 29.67 K | $347.60 M |
| 07/16/2026 | $10.82 | $10.54 (-2.59%) | $10.84 | $10.52 | 31.50 K | $357.43 M |
| 07/15/2026 | $10.77 | $10.70 (-0.65%) | $10.77 | $10.48 | 40.21 K | $362.86 M |
| 07/14/2026 | $10.71 | $10.69 (-0.19%) | $10.90 | $10.56 | 58.15 K | $362.52 M |
| 07/13/2026 | $10.76 | $10.76 (0%) | $11.04 | $10.72 | 45.00 K | $364.89 M |
| 07/10/2026 | $10.71 | $10.76 (0.47%) | $10.80 | $10.54 | 35.60 K | $364.89 M |
| 07/09/2026 | $10.91 | $10.64 (-2.47%) | $10.91 | $10.63 | 23.55 K | $360.82 M |
| 07/08/2026 | $11.01 | $11.01 (0%) | $11.15 | $10.87 | 82.45 K | $373.37 M |
| 07/07/2026 | $10.39 | $10.94 (5.29%) | $11.00 | $10.39 | 114.01 K | $371.00 M |
| 07/06/2026 | $10.04 | $10.35 (3.09%) | $10.43 | $10.00 | 67.15 K | $350.99 M |
| 07/02/2026 | $9.97 | $9.99 (0.2%) | $10.34 | $9.97 | 50.83 K | $338.78 M |
| 07/01/2026 | $9.87 | $9.90 (0.3%) | $10.02 | $9.80 | 104.34 K | $335.73 M |
| 06/30/2026 | $9.89 | $9.98 (0.91%) | $10.01 | $9.80 | 72.62 K | $338.44 M |
| 06/29/2026 | $9.91 | $9.91 (0%) | $10.15 | $9.90 | 64.51 K | $336.07 M |
| 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 |
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.
