Kontoor Brands Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 12, 2025	72.82	74.66	71.83	72.56	-	5.87%	461,766
May 9, 2025	69.09	69.54	68.05	68.54	68.54	-0.93%	557,672
May 8, 2025	68.62	70.08	67.28	69.18	69.18	2.58%	926,477
May 7, 2025	65.94	67.72	65.35	67.44	67.44	4.36%	1,102,227
May 6, 2025	62.02	65.17	61.18	64.62	64.62	1.84%	1,087,904
May 5, 2025	62.77	64.59	62.77	63.45	63.45	0.08%	959,186
May 2, 2025	61.63	63.48	61.10	63.40	63.40	5.12%	801,892
May 1, 2025	60.20	61.02	59.38	60.31	60.31	0.27%	456,706
Apr 30, 2025	59.16	60.16	58.03	60.15	60.15	-1.04%	688,145
Apr 29, 2025	60.28	61.16	60.03	60.78	60.78	-0.28%	442,218
Apr 28, 2025	60.90	61.80	60.02	60.95	60.95	-0.85%	552,480
Apr 25, 2025	61.55	61.57	60.17	61.47	61.47	-1.57%	530,084
Apr 24, 2025	60.58	62.59	59.80	62.45	62.45	3.41%	545,493
Apr 23, 2025	61.11	62.54	59.95	60.39	60.39	3.27%	831,108
Apr 22, 2025	57.74	59.29	57.30	58.48	58.48	2.01%	555,010
Apr 21, 2025	54.76	57.58	54.62	57.33	57.33	4.24%	807,141
Apr 17, 2025	53.96	55.49	53.85	55.00	55.00	2.52%	505,738
Apr 16, 2025	55.00	55.82	53.15	53.65	53.65	-3.19%	456,798
Apr 15, 2025	56.44	56.61	55.29	55.42	55.42	-1.11%	506,361
Apr 14, 2025	58.26	58.63	55.35	56.04	56.04	-2.27%	625,847
Apr 11, 2025	56.72	57.83	55.19	57.34	57.34	0.26%	449,706
Apr 10, 2025	56.62	57.68	54.70	57.19	57.19	-3.85%	826,954
Apr 9, 2025	51.87	60.91	50.00	59.48	59.48	13.90%	1,213,741
Apr 8, 2025	58.65	58.66	51.75	52.22	52.22	-6.88%	1,235,527
Apr 7, 2025	56.12	58.95	53.34	56.08	56.08	-3.14%	1,379,864
Apr 4, 2025	55.00	59.34	54.00	57.90	57.90	0.02%	1,287,978
Apr 3, 2025	62.80	63.76	57.34	57.89	57.89	-13.31%	1,074,152
Apr 2, 2025	63.94	66.92	63.94	66.78	66.78	3.20%	456,440
Apr 1, 2025	64.33	64.88	63.40	64.71	64.71	0.90%	692,519
Mar 31, 2025	63.13	64.13	62.57	64.13	64.13	0.53%	702,202
Mar 28, 2025	64.73	65.15	63.58	63.79	63.79	-2.45%	563,107
Mar 27, 2025	64.49	65.75	63.58	65.39	65.39	1.52%	651,736
Mar 26, 2025	64.55	64.74	63.51	64.41	64.41	0.53%	435,330
Mar 25, 2025	64.63	65.00	63.77	64.07	64.07	-1.31%	541,843
Mar 24, 2025	64.38	65.63	63.85	64.92	64.92	1.92%	594,429
Mar 21, 2025	61.81	63.89	61.14	63.70	63.70	1.24%	2,416,064
Mar 20, 2025	62.47	63.98	62.13	62.92	62.92	-0.91%	1,253,446
Mar 19, 2025	62.15	63.70	61.73	63.50	63.50	2.49%	800,931
Mar 18, 2025	63.39	63.75	61.79	61.96	61.96	-2.13%	803,920
Mar 17, 2025	62.04	63.37	61.75	63.31	63.31	1.52%	813,055
Mar 14, 2025	60.00	63.01	59.63	62.36	62.36	4.79%	1,056,793
Mar 13, 2025	61.08	61.99	58.90	59.51	59.51	-2.57%	855,190
Mar 12, 2025	60.66	61.49	59.37	61.08	61.08	1.66%	971,361
Mar 11, 2025	59.70	60.76	58.34	60.08	60.08	1.20%	1,184,032
Mar 10, 2025	59.99	61.34	58.39	59.37	59.37	-1.82%	725,626
Mar 7, 2025	60.76	61.08	59.15	60.47	59.95	-1.14%	686,414
Mar 6, 2025	60.64	62.41	60.63	61.17	60.64	-0.73%	667,619
Mar 5, 2025	62.22	62.58	60.66	61.62	61.09	-1.44%	625,766
Mar 4, 2025	62.17	63.73	61.49	62.52	61.98	-0.98%	793,599
Mar 3, 2025	65.44	65.90	62.75	63.14	62.59	-2.92%	1,321,940