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 |
| Aug 16, 2023 | $5.15 | $5.19 | $5.11 | $5.12 | 42 959 |
| Aug 15, 2023 | $5.20 | $5.24 | $5.10 | $5.14 | 87 612 |
| Aug 14, 2023 | $5.25 | $5.35 | $5.21 | $5.21 | 73 294 |
| Aug 11, 2023 | $5.23 | $5.42 | $5.22 | $5.36 | 135 854 |
| Aug 10, 2023 | $5.24 | $5.34 | $5.18 | $5.20 | 141 114 |
| Aug 09, 2023 | $5.22 | $5.29 | $5.17 | $5.21 | 113 205 |
| Aug 08, 2023 | $5.17 | $5.40 | $5.13 | $5.31 | 121 636 |
| Aug 07, 2023 | $5.37 | $5.46 | $5.20 | $5.31 | 84 531 |
| Aug 04, 2023 | $5.51 | $5.56 | $5.33 | $5.37 | 88 717 |
| Aug 03, 2023 | $5.50 | $5.68 | $5.05 | $5.59 | 110 404 |
| Aug 02, 2023 | $5.47 | $5.63 | $5.43 | $5.59 | 80 657 |
| Aug 01, 2023 | $5.81 | $5.85 | $5.51 | $5.60 | 80 847 |
| Jul 31, 2023 | $5.70 | $5.96 | $5.68 | $5.93 | 158 957 |
| Jul 28, 2023 | $5.57 | $5.74 | $5.56 | $5.65 | 47 841 |
| Jul 27, 2023 | $5.53 | $5.78 | $5.50 | $5.51 | 113 761 |
| Jul 26, 2023 | $5.69 | $5.71 | $5.45 | $5.55 | 169 099 |
| Jul 25, 2023 | $5.69 | $5.75 | $5.60 | $5.74 | 126 691 |
| Jul 24, 2023 | $5.50 | $5.75 | $5.50 | $5.75 | 187 267 |
| Jul 21, 2023 | $5.56 | $5.62 | $5.50 | $5.56 | 142 211 |
| Jul 20, 2023 | $5.48 | $5.65 | $5.47 | $5.56 | 181 358 |
| Jul 19, 2023 | $5.43 | $5.54 | $5.39 | $5.53 | 92 802 |
| Jul 18, 2023 | $5.32 | $5.43 | $5.27 | $5.39 | 145 001 |
| Jul 17, 2023 | $5.23 | $5.33 | $5.19 | $5.30 | 116 699 |
| Jul 14, 2023 | $5.40 | $5.40 | $5.15 | $5.23 | 77 440 |
| Jul 13, 2023 | $5.49 | $5.56 | $5.34 | $5.40 | 134 844 |
