KNOT Offshore Partners LP
KNOPNYSEIndustrials● Active
$10.82
+$0.09(+0.84%)
Market Cap$364204900
P/E Ratio—
52W High$11.78
52W Low$6.16
KNOT Offshore Partners LP（KNOP）股票价格历史
关键价位里程碑、OHLCV 表、年度回报、同业与 What If。
knop · 日线历史（复权）· FMP · 截至 2026年6月8日
5-Year High5Y
$20.34
Jul 27, 2021
-47.0% from here
5-Year Low5Y
$4.28
May 4, 2023
+151.9% from low
IPO Priceadj.
$21.79
Apr 10, 2013
-50.5% since IPO
1 Year Ago
$6.40
Jun 9, 2025
+68.4% in 1Y
5 Years Ago
$19.16
Jun 8, 2021
-43.7% in 5Y
10 Years Ago
$19.01
Jun 8, 2016
-43.3% in 10Y
Historical Price Data · KNOP
| Date↓ | Open↕ | High↕ | Low↕ | Close↕ | Close (Unadj.) ⓘ | Volume↕ | Change %↕ |
|---|---|---|---|---|---|---|---|
| Jun 8, 2026 | $10.83 | $10.84 | $10.60 | $10.82 | $10.82 | 69K | -0.09% |
| Jun 5, 2026 | $10.70 | $10.80 | $10.60 | $10.73 | $10.73 | 68K | +0.28% |
| Jun 4, 2026 | $10.65 | $10.87 | $10.59 | $10.81 | $10.81 | 69K | +1.50% |
| Jun 3, 2026 | $10.80 | $10.80 | $10.50 | $10.74 | $10.74 | 130K | -0.56% |
| Jun 2, 2026 | $10.90 | $10.90 | $10.65 | $10.75 | $10.75 | 96K | -1.38% |
| Jun 1, 2026 | $10.88 | $10.97 | $10.66 | $10.97 | $10.97 | 110K | +0.83% |
| May 29, 2026 | $11.17 | $11.30 | $10.65 | $11.00 | $11.00 | 299K | -1.52% |
| May 28, 2026 | $11.04 | $11.26 | $10.98 | $11.19 | $11.19 | 84K | +1.36% |
| May 27, 2026 | $11.00 | $11.15 | $10.95 | $11.06 | $11.06 | 92K | +0.55% |
| May 26, 2026 | $11.24 | $11.59 | $11.05 | $11.16 | $11.16 | 146K | -0.71% |
| May 22, 2026 | $11.59 | $11.78 | $11.41 | $11.46 | $11.46 | 63K | -1.12% |
| May 21, 2026 | $11.31 | $11.60 | $11.26 | $11.53 | $11.53 | 92K | +1.95% |
| May 20, 2026 | $11.39 | $11.49 | $11.30 | $11.38 | $11.38 | 69K | -0.09% |
| May 19, 2026 | $11.25 | $11.38 | $11.12 | $11.30 | $11.30 | 58K | +0.44% |
| May 18, 2026 | $10.84 | $11.42 | $10.84 | $11.27 | $11.27 | 221K | +3.97% |
| May 15, 2026 | $10.76 | $10.83 | $10.64 | $10.71 | $10.71 | 52K | -0.46% |
| May 14, 2026 | $10.77 | $11.01 | $10.73 | $10.88 | $10.88 | 52K | +1.02% |
| May 13, 2026 | $11.00 | $11.06 | $10.69 | $10.78 | $10.78 | 53K | -2.00% |
| May 12, 2026 | $10.95 | $11.08 | $10.82 | $10.97 | $10.97 | 77K | +0.18% |
| May 11, 2026 | $10.90 | $11.24 | $10.90 | $11.06 | $11.06 | 62K | +1.47% |
Showing 1–20 of 1,255 records
Annual Stock Price Performance · KNOP
Jan 1 → Dec 31 · 6 years2026+3.7%$10.43 → $10.82
+3.7%
2025+89.2%$5.47 → $10.35
+89.2%
2024-5.2%$5.75 → $5.45
-5.2%
2023-41.2%$9.79 → $5.76
-41.2%
2022-28.3%$13.44 → $9.63
-28.3%
2021-30.4%$19.20 → $13.36
-30.4%
Best Year2025 · +89.2%
Worst Year2023 · -41.2%
Positive Years2 / 6
Avg Annual Return-2.0%
6Y Total Return-43.6%
6Y CAGR~-9.1% / yr
Similar Companies in Industrials
View sector
Caterpillar Inc.
CAT
$908.65+0.00%
Mkt Cap $418.6B
GE Aerospace
GE
$323.31+0.00%
Mkt Cap $337.8B
RTX Corporation
RTX
$178.77+0.00%
Mkt Cap $240.7B
The Boeing Company
BA
$216.09+0.00%
Mkt Cap $170.3B
Union Pacific Corporation
UNP
$270.10+0.00%
Mkt Cap $160.4B
Eaton Corporation plc
ETN
$405.30+0.00%
Mkt Cap $157.4B
Deere & Company
DE
$579.84+0.00%
Mkt Cap $156.5B
Honeywell International Inc.
HON
$212.91+0.00%
Mkt Cap $134.9B
Lockheed Martin Corporation
LMT
$518.70+0.00%
Mkt Cap $119.6B
Vertiv Holdings Co
VRT
$307.48+0.00%
Mkt Cap $118.1BWhat If You Invested in KNOP?
If you invested $1,000 in KNOP 10 years ago — how much would it be worth today?
INVESTED$1,000
→TODAY WORTH$567
Total Return-43.3%
CAGR~-5.5% / yr
Profit$-433
Based on Jun 8, 2016 · $19.01Split & dividend adjustedNo fees assumed
Want a detailed breakdown?
Try the full calculator with custom amounts, dates & DRIP.
Full Calculator →Try the full calculator with custom amounts, dates & DRIP.
关于价格历史与 OHLCV 数据
KNOT Offshore Partners LP（KNOP）所属板块为 Industrials，主要交易场所为 NYSE。本页行情快照中的最近价为 $10.78。下方的图表与 OHLCV 表可查看历史开高低收与成交量。
年度表现条、同行业相似公司，以及 What If 假设计算器，便于在同一页面对比中长期收益。价格在注明处为拆股等调整后的日线数据；本页内容仅供信息参考，不构成投资建议。
数据：FMP 日线收盘 · 注明处为拆股等调整价 · 不构成投资建议
常见问题
KNOP 价格历史 · 5 个问题日线数据来自市场数据商（Financial Modeling Prep）。拆股等公司行为可能体现在复权序列中；重要决策请以券商或官方披露为准。
KNOP 历史股价FMP 日线复权 OHLCV