5 DAY PERFORMANCE
-6.05%
1 MONTH PERFORMANCE
+1.56%
3 MONTH PERFORMANCE
+1.07%
6 MONTH PERFORMANCE
+6.55%
YEAR-TO-DATE PERFORMANCE
+0.58%
1 YEAR PERFORMANCE
+56.78%
KNOT Offshore Partners LP Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/13/2026 | $11.00 | $10.78 (-2%) | $11.06 | $10.69 | 52.83 K | $364.84 M |
| 05/12/2026 | $10.95 | $10.97 (0.18%) | $11.08 | $10.82 | 77.13 K | $369.56 M |
| 05/11/2026 | $10.90 | $11.06 (1.47%) | $11.24 | $10.90 | 62.12 K | $372.59 M |
| 05/08/2026 | $11.00 | $11.08 (0.73%) | $11.14 | $10.82 | 37.72 K | $373.26 M |
| 05/07/2026 | $11.08 | $11.04 (-0.36%) | $11.12 | $10.80 | 48.80 K | $371.92 M |
| 05/06/2026 | $11.44 | $11.16 (-2.45%) | $11.55 | $11.03 | 92.80 K | $375.96 M |
| 05/05/2026 | $11.36 | $11.50 (1.23%) | $11.54 | $11.35 | 93.02 K | $387.41 M |
| 05/04/2026 | $11.26 | $11.35 (0.8%) | $11.38 | $11.13 | 83.93 K | $382.36 M |
| 05/01/2026 | $10.89 | $11.19 (2.75%) | $11.22 | $10.88 | 161.70 K | $376.97 M |
| 04/30/2026 | $10.65 | $10.78 (1.22%) | $10.85 | $10.34 | 58.60 K | $363.16 M |
| 04/29/2026 | $10.72 | $10.77 (0.47%) | $10.83 | $10.67 | 54.40 K | $362.82 M |
| 04/28/2026 | $10.86 | $10.73 (-1.2%) | $10.89 | $10.59 | 43.62 K | $361.47 M |
| 04/27/2026 | $10.51 | $10.81 (2.85%) | $10.87 | $10.44 | 188.03 K | $364.17 M |
| 04/24/2026 | $10.36 | $10.52 (1.54%) | $10.60 | $10.28 | 165.03 K | $354.40 M |
| 04/23/2026 | $10.23 | $10.43 (1.96%) | $10.50 | $10.21 | 149.70 K | $351.37 M |
| 04/22/2026 | $10.21 | $10.18 (-0.29%) | $10.24 | $10.12 | 37.31 K | $342.94 M |
| 04/21/2026 | $10.30 | $10.12 (-1.75%) | $10.30 | $10.11 | 79.15 K | $340.92 M |
| 04/20/2026 | $10.08 | $10.30 (2.18%) | $10.32 | $9.96 | 76.13 K | $346.99 M |
| 04/17/2026 | $10.09 | $10.12 (0.3%) | $10.12 | $9.95 | 78.70 K | $340.92 M |
| 04/16/2026 | $10.15 | $10.13 (-0.2%) | $10.23 | $10.07 | 53.51 K | $341.26 M |
| 04/15/2026 | $10.08 | $10.22 (1.39%) | $10.26 | $9.99 | 99.82 K | $344.29 M |
| 04/14/2026 | $10.25 | $10.12 (-1.27%) | $10.25 | $10.06 | 68.24 K | $340.92 M |
| 04/13/2026 | $10.13 | $10.25 (1.18%) | $10.40 | $10.13 | 82.71 K | $345.30 M |
| 04/10/2026 | $10.11 | $10.18 (0.69%) | $10.46 | $10.07 | 141.00 K | $342.94 M |
| 04/09/2026 | $10.04 | $9.88 (-1.59%) | $10.06 | $9.82 | 87.00 K | $332.84 M |
| 04/08/2026 | $9.96 | $10.06 (1%) | $10.08 | $9.93 | 81.95 K | $338.90 M |
| 04/07/2026 | $10.30 | $10.06 (-2.33%) | $10.46 | $10.03 | 72.94 K | $338.90 M |
| 04/06/2026 | $10.05 | $10.28 (2.29%) | $10.30 | $9.96 | 119.75 K | $346.31 M |
| 04/02/2026 | $9.86 | $10.09 (2.33%) | $10.20 | $9.86 | 93.40 K | $339.91 M |
| 04/01/2026 | $10.09 | $9.96 (-1.29%) | $10.09 | $9.80 | 90.31 K | $335.53 M |
| 03/31/2026 | $9.95 | $10.08 (1.31%) | $10.26 | $9.94 | 103.25 K | $339.58 M |
| 03/30/2026 | $10.32 | $9.95 (-3.59%) | $10.40 | $9.85 | 166.50 K | $335.20 M |
| 03/27/2026 | $9.99 | $10.32 (3.3%) | $10.54 | $9.95 | 273.42 K | $347.66 M |
| 03/26/2026 | $9.90 | $9.91 (0.1%) | $10.69 | $9.83 | 366.80 K | $333.85 M |
| 03/25/2026 | $9.81 | $10.04 (2.34%) | $10.18 | $9.66 | 199.77 K | $338.23 M |
| 03/24/2026 | $9.77 | $9.89 (1.23%) | $9.99 | $9.63 | 240.43 K | $333.17 M |
| 03/23/2026 | $9.37 | $9.89 (5.55%) | $9.89 | $9.09 | 369.51 K | $333.17 M |
| 03/20/2026 | $9.95 | $9.15 (-8.04%) | $9.95 | $8.77 | 730.37 K | $312.48 M |
| 03/19/2026 | $10.20 | $10.24 (0.39%) | $10.30 | $10.15 | 88.05 K | $349.71 M |
| 03/18/2026 | $10.15 | $10.27 (1.18%) | $10.35 | $10.03 | 77.20 K | $350.73 M |
| 03/17/2026 | $10.14 | $10.13 (-0.1%) | $10.24 | $10.01 | 50.80 K | $345.95 M |
| 03/16/2026 | $10.16 | $10.14 (-0.2%) | $10.25 | $10.06 | 33.50 K | $346.29 M |
| 03/13/2026 | $10.50 | $10.16 (-3.24%) | $10.50 | $10.12 | 69.70 K | $346.97 M |
| 03/12/2026 | $10.56 | $10.28 (-2.65%) | $10.61 | $10.25 | 71.90 K | $351.07 M |
| 03/11/2026 | $10.36 | $10.60 (2.32%) | $10.64 | $10.36 | 57.11 K | $362.00 M |
| 03/10/2026 | $10.52 | $10.44 (-0.76%) | $10.60 | $10.38 | 47.32 K | $356.54 M |
| 03/09/2026 | $10.67 | $10.40 (-2.53%) | $10.72 | $10.40 | 81.10 K | $355.17 M |
| 03/06/2026 | $10.87 | $10.66 (-1.93%) | $10.93 | $10.60 | 71.08 K | $364.05 M |
| 03/05/2026 | $10.52 | $10.66 (1.33%) | $10.81 | $10.42 | 99.50 K | $364.05 M |
| 03/04/2026 | $10.55 | $10.47 (-0.76%) | $10.63 | $10.47 | 29.30 K | $357.56 M |
| 03/03/2026 | $10.65 | $10.60 (-0.47%) | $10.67 | $10.35 | 71.64 K | $362.00 M |
| 03/02/2026 | $10.74 | $10.75 (0.09%) | $10.83 | $10.62 | 139.91 K | $367.12 M |
| 02/27/2026 | $10.47 | $10.69 (2.1%) | $10.72 | $10.43 | 108.73 K | $365.07 M |
| 02/26/2026 | $10.39 | $10.38 (-0.1%) | $10.47 | $10.32 | 34.93 K | $354.49 M |
| 02/25/2026 | $10.49 | $10.45 (-0.38%) | $10.57 | $10.26 | 39.51 K | $356.88 M |
| 02/24/2026 | $10.25 | $10.47 (2.15%) | $10.49 | $10.22 | 47.94 K | $357.56 M |
| 02/23/2026 | $10.38 | $10.30 (-0.77%) | $10.49 | $10.23 | 88.70 K | $351.76 M |
| 02/20/2026 | $10.39 | $10.37 (-0.19%) | $10.50 | $10.30 | 36.24 K | $354.15 M |
| 02/19/2026 | $10.60 | $10.41 (-1.79%) | $10.60 | $10.35 | 42.80 K | $355.51 M |
| 02/18/2026 | $10.59 | $10.55 (-0.38%) | $10.62 | $10.47 | 53.80 K | $360.29 M |
| 02/17/2026 | $10.32 | $10.54 (2.13%) | $10.60 | $10.20 | 83.83 K | $359.95 M |
| 02/13/2026 | $10.34 | $10.30 (-0.39%) | $10.35 | $10.22 | 77.20 K | $351.76 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.
