NYSE:KNOP
KNOT Offshore Partners LP Stock Price (Quote)
$5.36
+0.0400 (+0.752%)
At Close: May 10, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $4.94 | $5.54 | Friday, 10th May 2024 KNOP stock ended at $5.36. This is 0.752% more than the trading day before Thursday, 9th May 2024. During the day the stock fluctuated 2.78% from a day low at $5.30 to a day high of $5.45. |
| 90 days | $4.94 | $6.05 | |
| 52 weeks | $4.37 | $7.00 |
| Date | Open | High | Low | Close | Volume |
| Mar 02, 2023 | $6.49 | $6.75 | $6.44 | $6.65 | 275 952 |
| Mar 01, 2023 | $6.64 | $6.75 | $6.43 | $6.58 | 372 016 |
| Feb 28, 2023 | $6.51 | $6.78 | $6.32 | $6.64 | 1 104 915 |
| Feb 27, 2023 | $6.19 | $6.55 | $6.19 | $6.43 | 1 005 513 |
| Feb 24, 2023 | $6.40 | $6.44 | $6.13 | $6.13 | 939 858 |
| Feb 23, 2023 | $6.32 | $6.52 | $6.24 | $6.45 | 528 238 |
| Feb 22, 2023 | $6.39 | $6.42 | $6.18 | $6.32 | 208 819 |
| Feb 21, 2023 | $6.48 | $6.54 | $6.33 | $6.45 | 225 429 |
| Feb 17, 2023 | $6.50 | $6.55 | $6.34 | $6.48 | 181 584 |
| Feb 16, 2023 | $6.57 | $6.71 | $6.46 | $6.53 | 254 717 |
| Feb 15, 2023 | $6.52 | $6.58 | $6.28 | $6.57 | 390 971 |
| Feb 14, 2023 | $6.25 | $6.63 | $6.23 | $6.57 | 360 695 |
| Feb 13, 2023 | $6.17 | $6.50 | $6.06 | $6.32 | 382 893 |
| Feb 10, 2023 | $6.04 | $6.22 | $6.04 | $6.15 | 259 455 |
| Feb 09, 2023 | $6.03 | $6.25 | $5.97 | $5.97 | 284 339 |
| Feb 08, 2023 | $6.26 | $6.30 | $6.04 | $6.05 | 331 662 |
| Feb 07, 2023 | $6.13 | $6.29 | $6.05 | $6.16 | 211 570 |
| Feb 06, 2023 | $6.19 | $6.22 | $5.97 | $6.14 | 270 115 |
| Feb 03, 2023 | $6.00 | $6.28 | $6.00 | $6.12 | 357 309 |
| Feb 02, 2023 | $5.77 | $6.13 | $5.75 | $5.95 | 398 390 |
| Feb 01, 2023 | $5.69 | $5.80 | $5.61 | $5.71 | 393 904 |
| Jan 31, 2023 | $5.50 | $5.70 | $5.50 | $5.62 | 305 314 |
| Jan 30, 2023 | $5.69 | $5.74 | $5.50 | $5.50 | 365 731 |
| Jan 27, 2023 | $5.60 | $5.79 | $5.60 | $5.69 | 288 481 |
| Jan 26, 2023 | $5.71 | $5.80 | $5.54 | $5.68 | 251 842 |
