NYSE:KNOP
KNOT Offshore Partners LP Stock Price (Quote)
$4.99
-0.0700 (-1.38%)
At Close: Apr 26, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $4.94 | $5.45 | Friday, 26th Apr 2024 KNOP stock ended at $4.99. This is 1.38% less than the trading day before Thursday, 25th Apr 2024. During the day the stock fluctuated 2.21% from a day low at $4.98 to a day high of $5.09. |
| 90 days | $4.94 | $6.05 | |
| 52 weeks | $4.29 | $7.00 |
| Date | Open | High | Low | Close | Volume |
| Mar 21, 2024 | $5.26 | $5.42 | $5.25 | $5.33 | 42 726 |
| Mar 20, 2024 | $5.28 | $5.35 | $5.23 | $5.31 | 61 211 |
| Mar 19, 2024 | $5.23 | $5.33 | $5.23 | $5.26 | 31 244 |
| Mar 18, 2024 | $5.38 | $5.38 | $5.24 | $5.24 | 74 796 |
| Mar 15, 2024 | $5.29 | $5.50 | $5.29 | $5.42 | 104 912 |
| Mar 14, 2024 | $5.31 | $5.38 | $5.23 | $5.34 | 76 029 |
| Mar 13, 2024 | $5.26 | $5.39 | $5.20 | $5.27 | 62 808 |
| Mar 12, 2024 | $5.22 | $5.32 | $5.22 | $5.25 | 44 924 |
| Mar 11, 2024 | $5.29 | $5.33 | $5.24 | $5.24 | 41 602 |
| Mar 08, 2024 | $5.36 | $5.39 | $5.23 | $5.31 | 60 381 |
| Mar 07, 2024 | $5.28 | $5.39 | $5.27 | $5.35 | 38 380 |
| Mar 06, 2024 | $5.35 | $5.38 | $5.22 | $5.30 | 85 057 |
| Mar 05, 2024 | $5.27 | $5.45 | $5.27 | $5.33 | 58 017 |
| Mar 04, 2024 | $5.37 | $5.46 | $5.23 | $5.34 | 123 093 |
| Mar 01, 2024 | $5.49 | $5.49 | $5.34 | $5.40 | 101 198 |
| Feb 29, 2024 | $5.51 | $5.58 | $5.45 | $5.50 | 218 880 |
| Feb 28, 2024 | $5.82 | $5.83 | $5.51 | $5.55 | 157 206 |
| Feb 27, 2024 | $5.97 | $5.97 | $5.76 | $5.90 | 170 096 |
| Feb 26, 2024 | $5.80 | $6.05 | $5.80 | $5.99 | 207 084 |
| Feb 23, 2024 | $5.47 | $5.81 | $5.47 | $5.74 | 128 014 |
| Feb 22, 2024 | $5.50 | $5.65 | $5.49 | $5.50 | 77 919 |
| Feb 21, 2024 | $5.50 | $5.71 | $5.50 | $5.57 | 34 852 |
| Feb 20, 2024 | $5.56 | $5.59 | $5.51 | $5.53 | 45 925 |
| Feb 16, 2024 | $5.60 | $5.72 | $5.55 | $5.59 | 48 408 |
| Feb 15, 2024 | $5.50 | $5.71 | $5.50 | $5.60 | 38 344 |
