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 |
| Oct 26, 2023 | $5.75 | $5.86 | $5.56 | $5.76 | 90 804 |
| Oct 25, 2023 | $5.85 | $5.93 | $5.67 | $5.81 | 71 477 |
| Oct 24, 2023 | $5.85 | $5.98 | $5.85 | $5.87 | 67 652 |
| Oct 23, 2023 | $6.12 | $6.12 | $5.81 | $5.93 | 71 267 |
| Oct 20, 2023 | $6.19 | $6.19 | $6.02 | $6.07 | 70 825 |
| Oct 19, 2023 | $6.07 | $6.38 | $6.07 | $6.28 | 69 079 |
| Oct 18, 2023 | $6.08 | $6.23 | $6.04 | $6.11 | 73 800 |
| Oct 17, 2023 | $6.23 | $6.42 | $6.18 | $6.27 | 69 634 |
| Oct 16, 2023 | $6.07 | $6.25 | $5.96 | $6.25 | 68 114 |
| Oct 13, 2023 | $6.23 | $6.33 | $6.00 | $6.05 | 87 350 |
| Oct 12, 2023 | $6.38 | $6.38 | $6.10 | $6.20 | 86 024 |
| Oct 11, 2023 | $6.20 | $6.38 | $6.11 | $6.28 | 69 747 |
| Oct 10, 2023 | $6.35 | $6.47 | $6.22 | $6.25 | 53 698 |
| Oct 09, 2023 | $6.23 | $6.47 | $6.20 | $6.40 | 74 199 |
| Oct 06, 2023 | $6.30 | $6.35 | $6.10 | $6.20 | 69 640 |
| Oct 05, 2023 | $5.94 | $6.32 | $6.02 | $6.30 | 64 670 |
| Oct 04, 2023 | $6.28 | $6.24 | $5.92 | $5.98 | 81 218 |
| Oct 03, 2023 | $6.45 | $6.59 | $6.25 | $6.29 | 79 273 |
| Oct 02, 2023 | $6.82 | $6.89 | $6.46 | $6.48 | 86 480 |
| Sep 29, 2023 | $6.64 | $6.88 | $6.64 | $6.83 | 86 423 |
| Sep 28, 2023 | $6.75 | $6.75 | $6.54 | $6.58 | 67 657 |
| Sep 27, 2023 | $6.47 | $6.77 | $6.47 | $6.71 | 124 000 |
| Sep 26, 2023 | $6.70 | $6.88 | $6.36 | $6.40 | 471 569 |
| Sep 25, 2023 | $6.70 | $6.88 | $6.51 | $6.85 | 114 930 |
| Sep 22, 2023 | $6.72 | $6.90 | $6.59 | $6.80 | 139 832 |
