KNOT Offshore Partners LP (KNOP)
5.24
-0.02
(-0.38%)
USD |
NYSE |
May 01, 16:00
5.24
0.00 (0.00%)
Pre-Market: 20:00
KNOT Offshore Partners Price: 5.24 for May 1, 2024
Price Chart
Historical Price Data
Date | Open | High | Low | Close | Volume |
---|---|---|---|---|---|
May 01, 2024 | 5.19 | 5.33 | 5.17 | 5.24 | 38722.00 |
Apr 30, 2024 | 5.34 | 5.34 | 5.19 | 5.26 | 62565.00 |
Apr 29, 2024 | 5.02 | 5.35 | 4.97 | 5.35 | 182411.0 |
Apr 26, 2024 | 4.98 | 5.09 | 4.98 | 4.99 | 231631.0 |
Apr 25, 2024 | 5.14 | 5.145 | 5.05 | 5.06 | 21042.00 |
Apr 24, 2024 | 5.21 | 5.25 | 5.03 | 5.14 | 49332.00 |
Apr 23, 2024 | 5.04 | 5.28 | 5.04 | 5.24 | 96509.00 |
Apr 22, 2024 | 5.05 | 5.21 | 4.999 | 5.09 | 89717.00 |
Apr 19, 2024 | 5.17 | 5.24 | 5.05 | 5.10 | 73154.00 |
Apr 18, 2024 | 5.00 | 5.14 | 4.94 | 5.02 | 94672.00 |
Apr 17, 2024 | 4.98 | 5.145 | 4.94 | 4.98 | 81478.00 |
Apr 16, 2024 | 5.07 | 5.12 | 4.99 | 5.04 | 34321.00 |
Apr 15, 2024 | 5.11 | 5.24 | 5.00 | 5.07 | 59937.00 |
Apr 12, 2024 | 5.17 | 5.45 | 5.155 | 5.19 | 81277.00 |
Apr 11, 2024 | 5.15 | 5.32 | 5.135 | 5.17 | 94594.00 |
Apr 10, 2024 | 5.27 | 5.40 | 5.17 | 5.18 | 116109.0 |
Apr 09, 2024 | 5.28 | 5.39 | 5.21 | 5.31 | 60671.00 |
Apr 08, 2024 | 5.15 | 5.31 | 5.15 | 5.26 | 41371.00 |
Apr 05, 2024 | 5.34 | 5.34 | 5.19 | 5.20 | 32139.00 |
Apr 04, 2024 | 5.26 | 5.34 | 5.16 | 5.29 | 92803.00 |
Apr 03, 2024 | 5.29 | 5.34 | 5.25 | 5.30 | 55067.00 |
Apr 02, 2024 | 5.15 | 5.33 | 5.05 | 5.28 | 94253.00 |
Apr 01, 2024 | 5.11 | 5.18 | 5.10 | 5.10 | 27689.00 |
Mar 28, 2024 | 5.11 | 5.20 | 5.11 | 5.16 | 119979.0 |
Mar 27, 2024 | 5.19 | 5.20 | 5.08 | 5.14 | 100625.0 |
Price Definition
The price of a security measures the cost to purchase 1 share of a security. For a company, price can be multiplied by shares outstanding to find the market capitalization (value of the company).
Price Range, Past 5 Years
4.36
Minimum
May 04 2023
20.92
Maximum
Jan 16 2020
13.66
Average
15.08
Median
Dec 14 2020
Price Benchmarks
Pentair PLC | 79.07 |
RELX PLC | 41.23 |
Rentokil Initial PLC | 25.52 |
CNH Industrial NV | 11.33 |
Ferguson PLC | 211.43 |
Price Related Metrics
PS Ratio | 0.6177 |
Price to Book Value | 0.3014 |
Price to Free Cash Flow | 1.394 |
Earnings Yield | -19.69% |
Market Cap | 183.07M |
Operating PE Ratio | 2.401 |
Normalized PE Ratio | 20.35 |