KNOT Offshore Partners LP - KNOP - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	10.39	10.37	10.37	10.5	10.3	36,241
February 19, 2026	10.6	10.41	10.41	10.6	10.35	42,802
February 18, 2026	10.59	10.55	10.55	10.62	10.47	53,800
February 17, 2026	10.32	10.54	10.54	10.6	10.2	76,925
February 13, 2026	10.34	10.3	10.3	10.35	10.24	74,534
February 12, 2026	10.42	10.28	10.28	10.42	10.21	76,842
February 11, 2026	10.36	10.38	10.38	10.39	10.31	37,332
February 10, 2026	10.28	10.3	10.3	10.36	10.24	57,320
February 09, 2026	10.4	10.24	10.24	10.43	10.19	151,100
February 06, 2026	10.36	10.39	10.39	10.5	10.35	96,148
February 05, 2026	10.4	10.38	10.38	10.51	10.35	68,300
February 04, 2026	10.54	10.48	10.48	10.69	10.39	114,229
February 03, 2026	10.63	10.6	10.6	10.7	10.41	109,823
February 02, 2026	10.43	10.64	10.64	10.73	10.25	122,709
January 30, 2026	10.55	10.67	10.67	10.71	10.42	138,110
January 29, 2026	10.75	10.62	10.62	10.9	10.56	97,743
January 28, 2026	11.05	10.65	10.65	11.11	10.6	73,889
January 27, 2026	10.41	10.96	10.96	11.15	10.41	339,885
January 26, 2026	10.64	10.4	10.4	10.64	10.29	132,800
January 23, 2026	10.76	10.56	10.56	10.79	10.52	65,233
January 22, 2026	10.75	10.57	10.57	10.8	10.57	73,600
January 21, 2026	10.53	10.75	10.75	10.79	10.45	143,435
January 20, 2026	10.36	10.43	10.43	10.52	10.22	246,828
January 16, 2026	10.5	10.42	10.42	10.6	10.42	67,402
January 15, 2026	10.69	10.5	10.5	10.69	10.45	104,849
January 14, 2026	10.96	10.73	10.73	10.96	10.64	106,200
January 13, 2026	10.56	10.93	10.93	11.1	10.51	240,828
January 12, 2026	10.49	10.48	10.48	10.66	10.43	139,892
January 09, 2026	10.42	10.49	10.49	10.49	10.29	158,664
January 08, 2026	10.28	10.38	10.38	10.53	10.28	149,003
January 07, 2026	10.23	10.15	10.15	10.24	10.06	108,700
January 06, 2026	10.3	10.34	10.34	10.53	10.25	85,383
January 05, 2026	10.3	10.33	10.33	10.46	10.06	207,600
January 02, 2026	10.43	10.27	10.27	10.43	10.13	150,967
December 31, 2025	10.37	10.35	10.35	10.4	10.28	49,300
December 30, 2025	10.45	10.35	10.35	10.48	10.32	68,200
December 29, 2025	10.59	10.47	10.47	10.59	10.41	63,329
December 26, 2025	10.55	10.61	10.61	10.64	10.47	54,708
December 24, 2025	10.44	10.5	10.5	10.54	10.37	48,700
December 23, 2025	10.45	10.39	10.39	10.53	10.38	72,746
December 22, 2025	10.59	10.48	10.48	10.6	10.37	59,342
December 19, 2025	10.23	10.54	10.54	10.56	10.23	115,700
December 18, 2025	10.33	10.21	10.21	10.38	10.15	135,560
December 17, 2025	10.51	10.39	10.39	10.58	10.32	59,058
December 16, 2025	10.67	10.46	10.46	10.68	10.4	86,227
December 15, 2025	10.83	10.66	10.66	10.89	10.66	107,315
December 12, 2025	10.58	10.74	10.74	10.78	10.58	182,025
December 11, 2025	10.58	10.63	10.63	10.8	10.58	76,110
December 10, 2025	10.84	10.61	10.61	10.85	10.6	85,035
December 09, 2025	10.61	10.84	10.84	10.84	10.58	216,600
December 08, 2025	10.61	10.5	10.5	10.85	10.41	299,000
December 05, 2025	10.5	10.75	10.75	10.99	10.45	310,273
December 04, 2025	10.02	10.1	10.1	10.13	9.97	135,358
December 03, 2025	10.03	10.03	10.03	10.08	9.94	142,300
December 02, 2025	9.95	9.99	9.99	10.03	9.94	92,045
December 01, 2025	9.9	9.96	9.96	10.01	9.9	86,600
November 28, 2025	9.88	9.92	9.92	9.95	9.84	23,456
November 26, 2025	9.95	9.88	9.88	9.99	9.84	96,751
November 25, 2025	9.97	9.96	9.96	10.1	9.91	76,431
November 24, 2025	9.97	10.01	10.01	10.07	9.88	82,910

KNOT Offshore Partners LP (KNOP) NYSE