KNOT Offshore Partners LP (KNOP) NYSE

10.75

-0.22(-2.01%)

Updated at June 02 04:00PM

Currency In USD

KNOP Historical Return

If you invested $1000 in KNOT Offshore Partners LP (KNOP) 10 years ago, it would be worth $1,263.22 as of June 03, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $718.58, while $1000 invested 1 year ago would be worth $1,695.58. This corresponds to total returns of 26.32%, -28.14%, 69.56%, respectively, with annualized returns of 2.36%, -6.39%, 69.56%.

Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.

KNOP Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
June 02, 2026	10.9	10.75	10.75	10.9	10.65	95,544
June 01, 2026	10.88	10.97	10.97	10.97	10.66	109,893
May 29, 2026	11.17	11	11	11.3	10.65	298,585
May 28, 2026	11.04	11.19	11.19	11.27	10.98	79,315
May 27, 2026	11.04	11.06	11.06	11.15	10.95	91,568
May 26, 2026	11.24	11.16	11.16	11.59	11.05	140,247
May 22, 2026	11.59	11.46	11.46	11.78	11.41	1,207
May 21, 2026	11.31	11.53	11.53	11.6	11.26	92,145
May 20, 2026	11.39	11.38	11.38	11.49	11.3	65,194
May 19, 2026	11.25	11.3	11.3	11.38	11.12	58,107
May 18, 2026	10.84	11.27	11.27	11.42	10.84	221,023
May 15, 2026	10.76	10.71	10.71	10.83	10.64	52,049
May 14, 2026	10.77	10.88	10.88	11.01	10.73	52,014
May 13, 2026	11	10.78	10.78	11.06	10.69	53,268
May 12, 2026	10.95	10.97	10.97	11.08	10.82	77,133
May 11, 2026	10.9	11.06	11.06	11.24	10.9	62,116
May 08, 2026	11	11.08	11.08	11.14	10.82	37,703
May 07, 2026	11.08	11.04	11.04	11.12	10.8	48,797
May 06, 2026	11.44	11.16	11.16	11.55	11.03	92,800
May 05, 2026	11.36	11.5	11.5	11.54	11.35	92,988
May 04, 2026	11.26	11.35	11.35	11.38	11.13	83,881
May 01, 2026	10.89	11.19	11.19	11.22	10.88	161,671
April 30, 2026	10.65	10.78	10.78	10.85	10.34	58,336
April 29, 2026	10.72	10.77	10.77	10.83	10.67	54,369
April 28, 2026	10.86	10.73	10.73	10.89	10.59	43,619
April 27, 2026	10.51	10.81	10.81	10.87	10.44	187,933
April 24, 2026	10.36	10.52	10.52	10.6	10.28	165,034
April 23, 2026	10.23	10.43	10.43	10.5	10.21	149,659
April 22, 2026	10.21	10.18	10.18	10.24	10.12	37,307
April 21, 2026	10.3	10.12	10.12	10.3	10.11	79,148
April 20, 2026	10.08	10.3	10.3	10.32	9.96	75,880
April 17, 2026	10.09	10.12	10.12	10.12	9.96	78,681
April 16, 2026	10.15	10.13	10.13	10.23	10.07	53,500
April 15, 2026	10.08	10.22	10.22	10.26	9.99	99,820
April 14, 2026	10.25	10.12	10.12	10.25	10.06	68,224
April 13, 2026	10.13	10.25	10.25	10.4	10.13	82,707
April 10, 2026	10.11	10.18	10.18	10.46	10.07	140,847
April 09, 2026	10.04	9.88	9.88	10.06	9.82	86,995
April 08, 2026	9.96	10.06	10.06	10.07	9.93	81,838
April 07, 2026	10.3	10.06	10.06	10.46	10.03	72,939
April 06, 2026	10.05	10.28	10.28	10.3	9.96	118,706
April 02, 2026	9.86	10.09	10.09	10.2	9.86	93,400
April 01, 2026	10.09	9.96	9.96	10.09	9.8	90,307
March 31, 2026	9.95	10.08	10.08	10.26	9.94	103,050
March 30, 2026	10.32	9.95	9.95	10.4	9.85	166,474
March 27, 2026	9.99	10.32	10.32	10.54	9.95	273,159
March 26, 2026	9.9	9.91	9.91	10.69	9.83	366,501
March 25, 2026	9.81	10.04	10.04	10.18	9.66	193,701
March 24, 2026	9.77	9.89	9.89	9.99	9.63	239,255
March 23, 2026	9.37	9.89	9.89	9.89	9.09	369,443
March 20, 2026	9.95	9.15	9.15	9.95	8.77	730,232
March 19, 2026	10.2	10.24	10.24	10.3	10.15	73,049
March 18, 2026	10.15	10.27	10.27	10.35	10.03	77,083
March 17, 2026	10.14	10.13	10.13	10.24	10.01	50,791
March 16, 2026	10.16	10.14	10.14	10.25	10.06	33,448
March 13, 2026	10.5	10.17	10.16	10.5	10.12	67,656
March 12, 2026	10.56	10.28	10.28	10.61	10.26	70,272
March 11, 2026	10.36	10.6	10.6	10.64	10.36	57,054
March 10, 2026	10.52	10.44	10.44	10.6	10.38	44,702
March 09, 2026	10.67	10.4	10.4	10.72	10.4	81,091