Historical Stock Price
| Home |
| Free Dividend Report |
| KNOP Dividend History |
| KNOP Historical Stock Prices |
| Preferred Stock Newsletter |
| KNOP Options Chain |
| KNOP Message Board |
KNOT Offshore Partners LP (KNOP) has the following price history information. Looking back at KNOP historical stock prices for the last five trading days, on April 09, 2024, KNOP opened at $5.28, traded as high as $5.39 and as low as $5.21, and closed at $5.31. Trading volume was a total of 60.70K shares. On April 10, 2024, KNOP opened at $5.27, traded as high as $5.40 and as low as $5.17, and closed at $5.18. Trading volume was a total of 116.10K shares. On April 11, 2024, KNOP opened at $5.15, traded as high as $5.32 and as low as $5.14, and closed at $5.17. Trading volume was a total of 94.60K shares. On April 12, 2024, KNOP opened at $5.17, traded as high as $5.45 and as low as $5.16, and closed at $5.19. Trading volume was a total of 81.30K shares. On April 15, 2024, KNOP opened at $5.11, traded as high as $5.24 and as low as $5.00, and closed at $5.07. Trading volume was a total of 59.90K shares.
KNOP Historical Stock Prices By Date:
Below, we examine the compound annual growth rate — CAGR for short — of an investment into KNOT Offshore Partners LP shares, starting with a $10,000 purchase of KNOP, and working forward through the historical stock price information to today.
|
Growth of $10,000.00 With Dividends Reinvested |
|||
| Start date: | 04/17/2014 | ||
| End date: | 04/15/2024 | ||
| Start price/share: | $27.94 | ||
| End price/share: | $5.07 | ||
| Starting shares: | 357.91 | ||
| Ending shares: | 949.75 | ||
| Dividends reinvested/share: | $18.08 | ||
| Total return: | -51.85% | ||
| Average Annual Total Return: | -7.05% | ||
| Starting investment: | $10,000.00 | ||
| Ending investment: | $4,812.90 | ||
| Years: | 10.00 | ||
|
Growth of $10,000.00 Without Dividends Reinvested |
|||
| Start date: | 04/17/2014 | ||
| End date: | 04/15/2024 | ||
| Start price/share: | $27.94 | ||
| End price/share: | $5.07 | ||
| Dividends collected/share: | $18.08 | ||
| Total return: | -17.14% | ||
| Average Annual Total Return: | -1.86% | ||
| Starting investment: | $10,000.00 | ||
| Ending investment: | $8,287.78 | ||
| Years: | 10.00 | ||
 | |||||
| KNOP Historical Price Range | |||||
| Date | Open | High | Low | Close | Volume |
| 04/09/2024 | $5.28 | $5.39 | $5.21 | $5.31 | 60.70K |
| 04/10/2024 | $5.27 | $5.40 | $5.17 | $5.18 | 116.10K |
| 04/11/2024 | $5.15 | $5.32 | $5.14 | $5.17 | 94.60K |
| 04/12/2024 | $5.17 | $5.45 | $5.16 | $5.19 | 81.30K |
| 04/15/2024 | $5.11 | $5.24 | $5.00 | $5.07 | 59.90K |
|
| About KNOT Offshore Partners LP |
| KNOT Offshore Partners owns and operates shuttle tankers under long-term charters. Co. has a fleet of shuttle tankers, including: the Windsor Knutsen, the Bodil Knutsen, the Recife Knutsen, the Fortaleza Knutsen, the Carmen Knutsen, the Hilda Knutsen, the Torill Knutsen, the Dan Cisne, the Dan Sabia, the Ingrid Knutsen, the Raquel Knutsen, the Tordis Knutsen, the Vigdis Knutsen, the Lena Knutsen, the Brasil Knutsen, the Anna Knutsen and the Tove Knutsen. |
| KNOP Historical Closing Prices | |
| Date | Close |
| 04/09/2024 | $5.31 |
| 04/10/2024 | $5.18 |
| 04/11/2024 | $5.17 |
| 04/12/2024 | $5.19 |
| 04/15/2024 | $5.07 |
| Industrials Historical Prices |
| KNOP is categorized under the Industrials sector; below are some other companies in the same sector:
KNX Historical Stock Prices Also explore: KNOP shares outstanding history
|
Free KNOP Email Alerts:
KNOP Historical Stock Prices | www.HistoricalStockPrice.com | Copyright © 2013 - 2024, All Rights Reserved
Nothing in www.HistoricalStockPrice.com is intended to be investment advice, nor does it represent the opinion of, counsel from, or recommendations by BNK Invest Inc. or any of its affiliates, subsidiaries or partners. Split history database is not guaranteed to be complete or free of errors. None of the information contained herein constitutes a recommendation that any particular security, portfolio, transaction, or investment strategy is suitable for any specific person. All viewers agree that under no circumstances will BNK Invest, Inc,. its subsidiaries, partners, officers, employees, affiliates, or agents be held liable for any loss or damage caused by your reliance on information obtained. By visiting, using or viewing this site, you agree to the following Full Disclaimer & Terms of Service. Video widget and market videos powered by Market News Video. Quote and option data delayed at least 15 minutes; stock quote data powered by Ticker Technologies, and Mergent.
X
Wait! Don't leave yet.
Want to receive our latest research absolutely free?
Want to receive our latest research absolutely free?
⤹
Click the button below for your complimentary copy of Your Early Retirement Portfolio: Dividends Up to 8.7%—Every Month—Forever.
You'll discover the details on 4 stocks and funds that pay you massive dividends as high as 8.7%.