Free Trial

KNOT Offshore Partners (KNOP) Stock Chart & Stock Price History

→ Trump’s last act as President (From Porter & Company) (Ad)
Free KNOP Stock Alerts
$5.24
-0.02 (-0.38%)
(As of 05/1/2024 ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsDividendEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestSocial Media

KNOT Offshore Partners Stock Price Performance

5 Day
Performance
+5.01%
1 Month
Performance
-1.13%
3 Month
Performance
-7.91%
6 Month
Performance
-9.03%
Year-To-Date
Performance
-9.03%
1 Year
Performance
+15.42%
Receive KNOP Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for KNOT Offshore Partners and its competitors with MarketBeat's FREE daily newsletter

Ad Porter & Company
The biggest energy story ever?
Discover why I’m calling this one of the biggest developments in the global energy market since the shale revolution… why everything you’ve ever been told about Trump’s environmental record is a lie…
For the full story, click here.

KNOP Stock Chart for Thursday, May, 2, 2024

KNOP Chart by TradingView

KNOT Offshore Partners Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/01/2024$5.26$5.24
-0.38%		$5.32$5.1838,748 shs$178.37 million
04/30/2024$5.34$5.26
-1.50%		$5.34$5.1962,565 shs$179.05 million
04/29/2024$4.99$5.34
+7.01%		$5.34$4.97182,411 shs$181.77 million
04/26/2024$5.06$4.99
-1.38%		$5.09$4.98231,629 shs$169.86 million
04/25/2024$5.14$5.06
-1.56%		$5.15$5.0621,042 shs$172.24 million
04/24/2024$5.24$5.14
-1.91%		$5.25$5.0349,332 shs$174.99 million
04/23/2024$5.09$5.24
+2.95%		$5.28$5.0496,509 shs$178.37 million
04/22/2024$5.10$5.09
-0.20%		$5.21$5.0089,717 shs$173.26 million
04/19/2024$5.02$5.10
+1.59%		$5.24$5.0573,154 shs$173.60 million
04/18/2024$4.99$5.02
+0.60%		$5.14$4.9794,672 shs$170.88 million
04/17/2024$5.04$4.99
-0.99%		$5.15$4.9481,477 shs$169.86 million
04/16/2024$5.07$5.04
-0.59%		$5.12$4.9934,321 shs$171.56 million
04/15/2024$5.19$5.07
-2.31%		$5.24$5.0059,937 shs$172.58 million
04/12/2024$5.20$5.19
-0.19%		$5.45$5.1680,977 shs$176.67 million
04/11/2024$5.18$5.20
+0.39%		$5.32$5.1494,337 shs$177.01 million
04/10/2024$5.31$5.18
-2.45%		$5.40$5.17116,098 shs$176.33 million
04/09/2024$5.26$5.31
+0.95%		$5.39$5.2160,671 shs$180.75 million
04/08/2024$5.20$5.26
+1.15%		$5.30$5.1640,914 shs$179.05 million
04/05/2024$5.30$5.22
-1.51%		$5.33$5.2032,139 shs$177.72 million
04/04/2024$5.30$5.30$5.34$5.1692,487 shs$180.41 million
04/03/2024$5.30$5.30$5.33$5.2554,908 shs$180.41 million
04/02/2024$5.10$5.30
+3.92%		$5.33$5.0593,483 shs$180.41 million
04/01/2024$5.16$5.10
-1.16%		$5.18$5.1027,689 shs$173.60 million
03/29/2024$5.17$5.16
-0.10%		$5.20$5.11119,979 shs$175.65 million
03/28/2024$5.14$5.17
+0.49%		$5.20$5.11119,305 shs$175.82 million
03/27/2024$5.17$5.14
-0.58%		$5.20$5.08100,625 shs$174.97 million
03/26/2024$5.21$5.17
-0.77%		$5.20$5.1433,336 shs$175.99 million
03/25/2024$5.22$5.21
-0.19%		$5.29$5.1952,351 shs$177.37 million
03/22/2024$5.33$5.22
-2.06%		$5.36$5.2148,127 shs$177.69 million
03/21/2024$5.31$5.33
+0.38%		$5.42$5.2442,726 shs$181.43 million
03/20/2024$5.26$5.31
+0.95%		$5.35$5.2361,213 shs$180.78 million
03/19/2024$5.24$5.26
+0.38%		$5.33$5.2331,244 shs$179.05 million
03/18/2024$5.42$5.24
-3.32%		$5.39$5.2074,796 shs$178.37 million
03/15/2024$5.34$5.42
+1.50%		$5.50$5.31104,461 shs$184.52 million
03/14/2024$5.28$5.34
+1.14%		$5.38$5.2376,029 shs$181.77 million
03/13/2024$5.26$5.28
+0.38%		$5.39$5.2063,383 shs$179.73 million
03/12/2024$5.27$5.26
-0.19%		$5.32$5.2244,924 shs$179.05 million
03/11/2024$5.31$5.27
-0.75%		$5.33$5.2441,762 shs$179.42 million
03/08/2024$5.35$5.31
-0.75%		$5.39$5.2361,128 shs$180.75 million
03/07/2024$5.30$5.35
+0.94%		$5.39$5.2738,644 shs$182.11 million
The Best AI Stock to Own in the World Today is Trading for Just $25 (Ad)

“Titan of Tech” Bets Big on Tiny AI Company He’s made as much as 3,250,000% in just three years on companies like Facebook, Airbnb, and PayPal… But our research shows his latest investment could be his most successful venture yet.

See how you can invest alongside him
03/06/2024$5.35$5.30
-0.93%		$5.38$5.2285,057 shs$180.44 million
03/05/2024$5.34$5.35
+0.19%		$5.45$5.3158,580 shs$182.11 million
03/04/2024$5.40$5.34
-1.11%		$5.46$5.23124,847 shs$181.77 million
03/01/2024$5.48$5.40
-1.46%		$5.49$5.34103,608 shs$183.82 million
02/29/2024$5.57$5.48
-1.62%		$5.58$5.47223,397 shs$186.54 million
02/28/2024$5.90$5.57
-5.59%		$5.83$5.52157,739 shs$189.60 million
02/27/2024$5.99$5.90
-1.50%		$5.97$5.76172,855 shs$200.84 million
02/26/2024$5.74$5.99
+4.36%		$6.05$5.75207,084 shs$203.90 million
02/23/2024$5.50$5.74
+4.36%		$5.81$5.47128,187 shs$195.39 million
02/22/2024$5.57$5.50
-1.26%		$5.65$5.4978,413 shs$187.22 million
02/21/2024$5.53$5.57
+0.72%		$5.71$5.5035,013 shs$189.63 million
02/20/2024$5.59$5.53
-1.07%		$5.59$5.5145,925 shs$188.24 million
02/19/2024$5.59$5.59$5.72$5.5548,400 shs$190.28 million
02/16/2024$5.60$5.60$5.72$5.5547,882 shs$190.65 million
02/15/2024$5.60$5.60$5.71$5.5038,344 shs$190.62 million
02/14/2024$5.63$5.60
-0.53%		$5.71$5.5752,167 shs$190.62 million
02/13/2024$5.72$5.63
-1.49%		$5.69$5.5258,150 shs$191.65 million
02/12/2024$5.74$5.72
-0.44%		$5.79$5.6436,455 shs$194.54 million
02/09/2024$5.75$5.73
-0.35%		$5.90$5.6883,330 shs$195.05 million
02/08/2024$5.75$5.75$5.86$5.6945,529 shs$195.73 million
02/07/2024$5.70$5.75
+0.88%		$5.87$5.7140,445 shs$195.73 million
02/06/2024$5.78$5.70
-1.38%		$5.80$5.6632,162 shs$194.06 million
02/05/2024$5.69$5.78
+1.58%		$5.79$5.6066,820 shs$196.75 million
02/02/2024$5.72$5.69
-0.44%		$5.79$5.5663,369 shs$193.69 million
02/01/2024$5.87$5.72
-2.64%		$5.92$5.6562,959 shs$194.54 million

Related Companies:
This page (NYSE:KNOP) was last updated on 5/2/2024 by MarketBeat.com Staff

From Our Partners
AI finds its first serious application
Wall Street Star
A.I. is a Tidal Wave - Here’s What to Buy
Chaikin Analytics
Have You Seen Elon’s New A.I. Device? (Picture Inside)
InvestorPlace
Healthcare Takes A Big Step Forward With The Help Of AI
The Bull Report
😱 This phenomenon is smashing regular market gains
MillPub
Did You Get Your Free Bitcoin Yet?
Crypto Swap Profits
Forget AI, Imperium Is Expected to Grow 320,00% in 3 Years
Banyan Hill Publishing
POTUS in ‘25 Not Biden/Trump, But
The Freeport Society