Kontoor Brands, Inc. (KTB)
NYSE: KTB · Real-Time Price · USD
70.71
+0.37 (0.53%)
Aug 13, 2025, 4:00 PM - Market closed
Kontoor Brands Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 13, 2025 | 70.50 | 71.09 | 69.82 | 70.71 | 70.71 | 0.53% | 843,455 |
| Aug 12, 2025 | 68.34 | 71.09 | 67.96 | 70.34 | 70.34 | 4.58% | 1,041,584 |
| Aug 11, 2025 | 68.00 | 68.62 | 66.53 | 67.26 | 67.26 | -0.50% | 1,184,258 |
| Aug 8, 2025 | 64.48 | 67.60 | 64.35 | 67.60 | 67.60 | 5.64% | 1,558,187 |
| Aug 7, 2025 | 61.50 | 65.83 | 59.74 | 63.99 | 63.99 | 12.82% | 1,859,676 |
| Aug 6, 2025 | 57.56 | 57.85 | 56.70 | 56.72 | 56.72 | -0.72% | 739,821 |
| Aug 5, 2025 | 56.95 | 58.02 | 56.70 | 57.13 | 57.13 | 0.63% | 1,143,863 |
| Aug 4, 2025 | 55.49 | 57.15 | 55.17 | 56.77 | 56.77 | 3.54% | 799,696 |
| Aug 1, 2025 | 55.59 | 55.59 | 53.55 | 54.83 | 54.83 | -1.49% | 1,393,052 |
| Jul 31, 2025 | 56.36 | 57.00 | 54.22 | 55.66 | 55.66 | -3.01% | 1,220,985 |
| Jul 30, 2025 | 60.40 | 61.03 | 57.09 | 57.39 | 57.39 | -5.66% | 799,927 |
| Jul 29, 2025 | 62.00 | 62.05 | 60.61 | 60.83 | 60.83 | -1.89% | 583,962 |
| Jul 28, 2025 | 62.60 | 63.56 | 61.84 | 62.00 | 62.00 | -0.66% | 718,502 |
| Jul 25, 2025 | 64.22 | 64.22 | 61.84 | 62.41 | 62.41 | -1.08% | 516,096 |
| Jul 24, 2025 | 64.25 | 65.38 | 62.94 | 63.09 | 63.09 | -2.29% | 1,015,234 |
| Jul 23, 2025 | 64.97 | 64.99 | 63.86 | 64.57 | 64.57 | 0.81% | 624,389 |
| Jul 22, 2025 | 62.83 | 64.15 | 62.83 | 64.05 | 64.05 | 1.62% | 529,334 |
| Jul 21, 2025 | 64.87 | 64.87 | 62.98 | 63.03 | 63.03 | -1.55% | 496,675 |
| Jul 18, 2025 | 65.00 | 65.30 | 63.93 | 64.02 | 64.02 | -1.36% | 543,138 |
| Jul 17, 2025 | 63.95 | 65.43 | 63.95 | 64.90 | 64.90 | 1.11% | 593,119 |
| Jul 16, 2025 | 65.28 | 66.43 | 63.63 | 64.19 | 64.19 | -1.19% | 603,900 |
| Jul 15, 2025 | 66.95 | 67.40 | 64.89 | 64.96 | 64.96 | -2.35% | 607,707 |
| Jul 14, 2025 | 68.00 | 68.31 | 66.17 | 66.52 | 66.52 | -1.60% | 696,982 |
| Jul 11, 2025 | 71.49 | 71.77 | 67.41 | 67.60 | 67.60 | -4.13% | 675,097 |
| Jul 10, 2025 | 69.62 | 71.40 | 68.82 | 70.51 | 70.51 | 1.82% | 677,560 |
| Jul 9, 2025 | 71.12 | 71.43 | 67.91 | 69.25 | 69.25 | -2.37% | 801,617 |
| Jul 8, 2025 | 71.07 | 71.28 | 69.42 | 70.93 | 70.93 | 0.06% | 670,486 |
| Jul 7, 2025 | 71.54 | 72.21 | 70.36 | 70.89 | 70.89 | -1.57% | 588,127 |
| Jul 3, 2025 | 72.32 | 72.85 | 71.53 | 72.02 | 72.02 | 0.56% | 368,124 |
| Jul 2, 2025 | 70.37 | 72.09 | 69.67 | 71.62 | 71.62 | 1.75% | 775,557 |
| Jul 1, 2025 | 66.34 | 71.39 | 66.19 | 70.39 | 70.39 | 6.70% | 1,232,835 |
| Jun 30, 2025 | 65.72 | 66.32 | 65.33 | 65.97 | 65.97 | 0.27% | 452,700 |
| Jun 27, 2025 | 66.17 | 66.27 | 64.90 | 65.79 | 65.79 | 1.04% | 985,907 |
| Jun 26, 2025 | 64.18 | 65.14 | 63.43 | 65.11 | 65.11 | 2.57% | 563,504 |
| Jun 25, 2025 | 64.90 | 65.11 | 63.46 | 63.48 | 63.48 | -2.20% | 711,882 |
| Jun 24, 2025 | 65.17 | 65.29 | 64.26 | 64.91 | 64.91 | 0.48% | 342,379 |
| Jun 23, 2025 | 62.84 | 64.66 | 62.52 | 64.60 | 64.60 | 1.68% | 502,782 |
| Jun 20, 2025 | 64.42 | 64.87 | 63.26 | 63.53 | 63.53 | -1.26% | 927,246 |
| Jun 18, 2025 | 63.63 | 64.77 | 63.20 | 64.34 | 64.34 | 0.88% | 642,178 |
| Jun 17, 2025 | 63.59 | 64.72 | 63.42 | 63.78 | 63.78 | -0.95% | 529,230 |
| Jun 16, 2025 | 63.44 | 64.45 | 63.31 | 64.39 | 64.39 | 3.65% | 751,440 |
| Jun 13, 2025 | 63.07 | 63.59 | 61.46 | 62.12 | 62.12 | -3.75% | 686,116 |
| Jun 12, 2025 | 65.38 | 65.87 | 64.46 | 64.54 | 64.54 | -2.06% | 649,228 |
| Jun 11, 2025 | 69.05 | 69.05 | 65.67 | 65.90 | 65.90 | -3.54% | 887,838 |
| Jun 10, 2025 | 69.38 | 70.66 | 68.11 | 68.32 | 68.32 | 0.07% | 722,904 |
| Jun 9, 2025 | 69.99 | 70.18 | 68.14 | 68.27 | 67.75 | -1.43% | 509,630 |
| Jun 6, 2025 | 69.08 | 69.31 | 68.29 | 69.26 | 68.74 | 1.69% | 408,150 |
| Jun 5, 2025 | 67.19 | 68.82 | 67.10 | 68.11 | 67.60 | 0.69% | 494,519 |
| Jun 4, 2025 | 68.21 | 68.65 | 67.19 | 67.64 | 67.13 | -1.15% | 477,499 |
| Jun 3, 2025 | 70.37 | 70.50 | 67.97 | 68.43 | 67.91 | -1.64% | 649,303 |