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 |
| Jul 12, 2023 | $5.28 | $5.60 | $5.28 | $5.53 | 222 320 |
| Jul 11, 2023 | $5.01 | $5.30 | $5.03 | $5.21 | 215 029 |
| Jul 10, 2023 | $5.20 | $5.21 | $5.01 | $5.02 | 95 106 |
| Jul 07, 2023 | $5.22 | $5.32 | $5.19 | $5.20 | 63 988 |
| Jul 06, 2023 | $5.00 | $5.22 | $4.97 | $5.21 | 85 570 |
| Jul 05, 2023 | $4.98 | $5.17 | $4.95 | $5.12 | 73 283 |
| Jul 03, 2023 | $4.90 | $5.09 | $4.92 | $5.04 | 64 238 |
| Jun 30, 2023 | $5.08 | $5.08 | $4.92 | $4.94 | 65 590 |
| Jun 29, 2023 | $4.89 | $5.08 | $4.88 | $4.98 | 91 930 |
| Jun 28, 2023 | $4.98 | $4.98 | $4.74 | $4.87 | 152 440 |
| Jun 27, 2023 | $5.09 | $5.09 | $4.90 | $4.93 | 162 728 |
| Jun 26, 2023 | $5.10 | $5.12 | $4.92 | $4.99 | 116 491 |
| Jun 23, 2023 | $5.19 | $5.33 | $5.15 | $5.16 | 76 485 |
| Jun 22, 2023 | $5.25 | $5.38 | $5.19 | $5.37 | 111 010 |
| Jun 21, 2023 | $5.39 | $5.43 | $5.31 | $5.33 | 85 918 |
| Jun 20, 2023 | $5.27 | $5.41 | $5.23 | $5.41 | 183 796 |
| Jun 16, 2023 | $5.34 | $5.43 | $5.30 | $5.31 | 96 285 |
| Jun 15, 2023 | $5.25 | $5.40 | $5.25 | $5.38 | 99 157 |
| Jun 14, 2023 | $5.38 | $5.45 | $5.20 | $5.27 | 170 934 |
| Jun 13, 2023 | $5.52 | $5.52 | $5.37 | $5.37 | 92 851 |
| Jun 12, 2023 | $5.40 | $5.55 | $5.32 | $5.34 | 154 904 |
| Jun 09, 2023 | $5.51 | $5.70 | $5.51 | $5.61 | 53 841 |
| Jun 08, 2023 | $5.55 | $5.71 | $5.56 | $5.60 | 116 236 |
| Jun 07, 2023 | $5.42 | $5.69 | $5.42 | $5.67 | 152 922 |
| Jun 06, 2023 | $5.25 | $5.42 | $5.27 | $5.37 | 90 461 |
