Free Trial

KNOT Offshore Partners (KNOP) Stock Chart & Stock Price History

→ Must-See: Elon’s New Invention is Absolutely Insane (From InvestorPlace) (Ad)
Free KNOP Stock Alerts
$5.45
+0.09 (+1.68%)
(As of 05/17/2024 08:53 PM ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsDividendEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestSocial Media

KNOT Offshore Partners Stock Price Performance

5 Day
Performance
+2.64%
1 Month
Performance
+6.86%
3 Month
Performance
-1.45%
6 Month
Performance
-3.88%
Year-To-Date
Performance
-5.38%
1 Year
Performance
+12.14%
Receive KNOP Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for KNOT Offshore Partners and its competitors with MarketBeat's FREE daily newsletter

Ad Crypto 101 Media
Shocking $16T Elon Musk Crypto Leak
Reports of a leaked meeting between Elon Musk and staff at X.com could send shockwaves through the crypto market. Musk revealed a "mind-blowing" plan to take over the global payment system. In his own words, the world's richest man said "you won't need a bank account." Prominent voices in crypto believe what comes next will mirror a crypto mass adoption similar to the one that triggered bitcoin's last bull run.
Click here now to get your copy.

KNOP Stock Chart for Monday, May, 20, 2024

KNOP Chart by TradingView

KNOT Offshore Partners Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/17/2024$5.36$5.45
+1.68%		$5.46$5.3159,620 shs$185.52 million
05/16/2024$5.31$5.36
+0.94%		$5.41$5.2651,229 shs$182.45 million
05/15/2024$5.34$5.31
-0.47%		$5.40$5.2587,407 shs$180.75 million
05/14/2024$5.37$5.34
-0.65%		$5.41$5.2951,831 shs$181.60 million
05/13/2024$5.36$5.37
+0.19%		$5.42$5.3619,305 shs$182.80 million
05/10/2024$5.32$5.37
+0.94%		$5.45$5.3042,392 shs$182.82 million
05/09/2024$5.27$5.32
+0.95%		$5.40$5.2544,165 shs$181.12 million
05/08/2024$5.25$5.27
+0.48%		$5.34$5.1523,982 shs$178.06 million
05/07/2024$5.20$5.25
+0.87%		$5.32$5.2040,320 shs$178.54 million
05/06/2024$5.41$5.20
-3.88%		$5.46$5.2039,847 shs$177.01 million
05/03/2024$5.41$5.41$5.46$5.3540,875 shs$184.16 million
05/02/2024$5.24$5.41
+3.24%		$5.54$5.20117,722 shs$184.16 million
05/01/2024$5.26$5.24
-0.38%		$5.32$5.1838,748 shs$178.37 million
04/30/2024$5.34$5.26
-1.50%		$5.34$5.1962,565 shs$179.05 million
04/29/2024$4.99$5.34
+7.01%		$5.34$4.97182,411 shs$181.77 million
04/26/2024$5.06$4.99
-1.38%		$5.09$4.98231,629 shs$169.86 million
04/25/2024$5.14$5.06
-1.56%		$5.15$5.0621,042 shs$172.24 million
04/24/2024$5.24$5.14
-1.91%		$5.25$5.0349,332 shs$174.99 million
04/23/2024$5.09$5.24
+2.95%		$5.28$5.0496,509 shs$178.37 million
04/22/2024$5.10$5.09
-0.20%		$5.21$5.0089,717 shs$173.26 million
04/19/2024$5.02$5.10
+1.59%		$5.24$5.0573,154 shs$173.60 million
04/18/2024$4.99$5.02
+0.60%		$5.14$4.9794,672 shs$170.88 million
04/17/2024$5.04$4.99
-0.99%		$5.15$4.9481,477 shs$169.86 million
04/16/2024$5.07$5.04
-0.59%		$5.12$4.9934,321 shs$171.56 million
04/15/2024$5.19$5.07
-2.31%		$5.24$5.0059,937 shs$172.58 million
04/12/2024$5.20$5.19
-0.19%		$5.45$5.1680,977 shs$176.67 million
04/11/2024$5.18$5.20
+0.39%		$5.32$5.1494,337 shs$177.01 million
04/10/2024$5.31$5.18
-2.45%		$5.40$5.17116,098 shs$176.33 million
04/09/2024$5.26$5.31
+0.95%		$5.39$5.2160,671 shs$180.75 million
04/08/2024$5.20$5.26
+1.15%		$5.30$5.1640,914 shs$179.05 million
04/05/2024$5.30$5.22
-1.51%		$5.33$5.2032,139 shs$177.72 million
04/04/2024$5.30$5.30$5.34$5.1692,487 shs$180.41 million
04/03/2024$5.30$5.30$5.33$5.2554,908 shs$180.41 million
04/02/2024$5.10$5.30
+3.92%		$5.33$5.0593,483 shs$180.41 million
04/01/2024$5.16$5.10
-1.16%		$5.18$5.1027,689 shs$173.60 million
03/29/2024$5.17$5.16
-0.10%		$5.20$5.11119,979 shs$175.65 million
03/28/2024$5.14$5.17
+0.49%		$5.20$5.11119,305 shs$175.82 million
03/27/2024$5.17$5.14
-0.58%		$5.20$5.08100,625 shs$174.97 million
03/26/2024$5.21$5.17
-0.77%		$5.20$5.1433,336 shs$175.99 million
03/25/2024$5.22$5.21
-0.19%		$5.29$5.1952,351 shs$177.37 million
The Overlooked Retirement Asset You Probably Don’t Own (Ad)

4 out of 5 Americans believe we’re on the brink of a retirement crisis. Luckily, in these unprecedented times, we have an unprecedented solution. Once considered a “fringe” investment, the crypto market is now taking the world by storm.

Click here to access the Crypto Retirement Blueprint now.
03/22/2024$5.33$5.22
-2.06%		$5.36$5.2148,127 shs$177.69 million
03/21/2024$5.31$5.33
+0.38%		$5.42$5.2442,726 shs$181.43 million
03/20/2024$5.26$5.31
+0.95%		$5.35$5.2361,213 shs$180.78 million
03/19/2024$5.24$5.26
+0.38%		$5.33$5.2331,244 shs$179.05 million
03/18/2024$5.42$5.24
-3.32%		$5.39$5.2074,796 shs$178.37 million
03/15/2024$5.34$5.42
+1.50%		$5.50$5.31104,461 shs$184.52 million
03/14/2024$5.28$5.34
+1.14%		$5.38$5.2376,029 shs$181.77 million
03/13/2024$5.26$5.28
+0.38%		$5.39$5.2063,383 shs$179.73 million
03/12/2024$5.27$5.26
-0.19%		$5.32$5.2244,924 shs$179.05 million
03/11/2024$5.31$5.27
-0.75%		$5.33$5.2441,762 shs$179.42 million
03/08/2024$5.35$5.31
-0.75%		$5.39$5.2361,128 shs$180.75 million
03/07/2024$5.30$5.35
+0.94%		$5.39$5.2738,644 shs$182.11 million
03/06/2024$5.35$5.30
-0.93%		$5.38$5.2285,057 shs$180.44 million
03/05/2024$5.34$5.35
+0.19%		$5.45$5.3158,580 shs$182.11 million
03/04/2024$5.40$5.34
-1.11%		$5.46$5.23124,847 shs$181.77 million
03/01/2024$5.48$5.40
-1.46%		$5.49$5.34103,608 shs$183.82 million
02/29/2024$5.57$5.48
-1.62%		$5.58$5.47223,397 shs$186.54 million
02/28/2024$5.90$5.57
-5.59%		$5.83$5.52157,739 shs$189.60 million
02/27/2024$5.99$5.90
-1.50%		$5.97$5.76172,855 shs$200.84 million
02/26/2024$5.74$5.99
+4.36%		$6.05$5.75207,084 shs$203.90 million
02/23/2024$5.50$5.74
+4.36%		$5.81$5.47128,187 shs$195.39 million
02/22/2024$5.57$5.50
-1.26%		$5.65$5.4978,413 shs$187.22 million
02/21/2024$5.53$5.57
+0.72%		$5.71$5.5035,013 shs$189.63 million
02/20/2024$5.59$5.53
-1.07%		$5.59$5.5145,925 shs$188.24 million
02/19/2024$5.59$5.59$5.72$5.5548,400 shs$190.28 million

Related Companies:
This page (NYSE:KNOP) was last updated on 5/20/2024 by MarketBeat.com Staff

From Our Partners
Urgent Nvidia Warning
Altimetry
The Overlooked Retirement Asset You Probably Don’t Own
Crypto 101 Media
Shocking: One AI startup's revenue could surge 4,735%
Manward Press
"The Biggest Drug Ever" Is Coming
Behind the Markets
CEO of Biggest AI Chipmaker Just Dropped a Bombshell…
Banyan Hill Publishing
Elon’s New Device is About to Shock the World
InvestorPlace
Exposed: 10 CENT Crypto to Explode May 20th?
True Market Insiders
Most important medical advance in 100 years
The Oxford Club