Kontoor Brands, Inc. (KTB)
NYSE: KTB · Real-Time Price · USD
72.95
-3.32 (-4.35%)
At close: Mar 9, 2026, 4:00 PM EDT
72.95
0.00 (0.00%)
After-hours: Mar 9, 2026, 7:00 PM EDT
Kontoor Brands Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 74.04 | 74.91 | 69.62 | 72.95 | 72.42 | -4.35% | 981,196 |
| Mar 6, 2026 | 77.90 | 79.12 | 75.19 | 76.27 | 75.72 | -3.20% | 1,298,778 |
| Mar 5, 2026 | 78.76 | 79.70 | 77.54 | 78.79 | 78.22 | 0.95% | 1,086,470 |
| Mar 4, 2026 | 79.20 | 80.28 | 76.65 | 78.05 | 77.48 | -0.17% | 1,405,418 |
| Mar 3, 2026 | 71.88 | 80.31 | 70.82 | 78.18 | 77.61 | 20.61% | 2,907,603 |
| Mar 2, 2026 | 63.14 | 64.87 | 62.23 | 64.82 | 64.35 | -0.60% | 1,275,284 |
| Feb 27, 2026 | 65.39 | 65.91 | 63.89 | 65.21 | 64.74 | -2.20% | 845,608 |
| Feb 26, 2026 | 67.99 | 68.99 | 65.22 | 66.68 | 66.20 | 0.03% | 912,287 |
| Feb 25, 2026 | 67.20 | 67.66 | 65.52 | 66.66 | 66.18 | -1.14% | 700,751 |
| Feb 24, 2026 | 66.03 | 67.82 | 66.03 | 67.43 | 66.94 | 1.64% | 710,314 |
| Feb 23, 2026 | 69.07 | 69.76 | 65.85 | 66.34 | 65.86 | -4.83% | 778,333 |
| Feb 20, 2026 | 67.98 | 71.47 | 67.17 | 69.71 | 69.20 | 3.05% | 1,199,406 |
| Feb 19, 2026 | 67.66 | 68.56 | 66.73 | 67.65 | 67.16 | -0.29% | 744,904 |
| Feb 18, 2026 | 66.53 | 69.20 | 66.16 | 67.85 | 67.36 | 1.27% | 1,103,592 |
| Feb 17, 2026 | 66.98 | 68.04 | 65.44 | 67.00 | 66.51 | -0.68% | 508,629 |
| Feb 13, 2026 | 67.67 | 68.79 | 67.00 | 67.46 | 66.97 | 0.33% | 726,088 |
| Feb 12, 2026 | 67.93 | 69.26 | 66.90 | 67.24 | 66.75 | -0.22% | 790,746 |
| Feb 11, 2026 | 67.07 | 67.70 | 66.65 | 67.39 | 66.90 | 0.43% | 463,524 |
| Feb 10, 2026 | 67.57 | 69.00 | 67.09 | 67.10 | 66.61 | 0.98% | 583,593 |
| Feb 9, 2026 | 67.00 | 67.49 | 65.65 | 66.45 | 65.97 | -0.87% | 450,962 |
| Feb 6, 2026 | 65.97 | 67.80 | 65.96 | 67.03 | 66.54 | 2.18% | 657,086 |
| Feb 5, 2026 | 65.54 | 65.95 | 64.14 | 65.60 | 65.12 | 0.11% | 1,021,106 |
| Feb 4, 2026 | 62.83 | 65.79 | 62.83 | 65.53 | 65.05 | 5.07% | 1,231,967 |
| Feb 3, 2026 | 61.09 | 63.45 | 61.09 | 62.37 | 61.92 | 1.76% | 753,655 |
| Feb 2, 2026 | 59.65 | 61.61 | 59.40 | 61.29 | 60.84 | 2.61% | 647,345 |
| Jan 30, 2026 | 60.00 | 60.91 | 59.05 | 59.73 | 59.30 | 0.56% | 686,950 |
| Jan 29, 2026 | 56.88 | 59.44 | 56.78 | 59.40 | 58.97 | 3.34% | 813,067 |
| Jan 28, 2026 | 58.73 | 58.73 | 56.19 | 57.48 | 57.06 | -2.38% | 561,657 |
| Jan 27, 2026 | 58.11 | 59.35 | 57.58 | 58.88 | 58.45 | 0.67% | 604,628 |
| Jan 26, 2026 | 58.25 | 59.05 | 57.40 | 58.49 | 58.07 | 1.14% | 622,401 |
| Jan 23, 2026 | 59.74 | 60.21 | 56.91 | 57.83 | 57.41 | -3.60% | 1,526,900 |
| Jan 22, 2026 | 60.32 | 61.27 | 59.81 | 59.99 | 59.55 | -0.18% | 660,911 |
| Jan 21, 2026 | 58.73 | 60.29 | 58.33 | 60.10 | 59.66 | 3.87% | 615,744 |
| Jan 20, 2026 | 58.14 | 59.28 | 57.46 | 57.86 | 57.44 | -2.63% | 490,435 |
| Jan 16, 2026 | 59.07 | 59.54 | 58.31 | 59.42 | 58.99 | -0.27% | 470,934 |
| Jan 15, 2026 | 59.05 | 60.08 | 58.00 | 59.58 | 59.15 | 1.19% | 474,775 |
| Jan 14, 2026 | 59.42 | 59.90 | 58.10 | 58.88 | 58.45 | -1.03% | 563,119 |
| Jan 13, 2026 | 59.27 | 60.30 | 58.84 | 59.49 | 59.06 | 0.59% | 626,361 |
| Jan 12, 2026 | 61.40 | 61.56 | 58.76 | 59.14 | 58.71 | -4.35% | 784,405 |
| Jan 9, 2026 | 62.50 | 63.30 | 60.64 | 61.83 | 61.38 | 0.18% | 1,338,903 |
| Jan 8, 2026 | 58.58 | 62.00 | 58.50 | 61.72 | 61.27 | 4.70% | 1,111,254 |
| Jan 7, 2026 | 61.64 | 62.39 | 58.81 | 58.95 | 58.52 | -4.81% | 994,458 |
| Jan 6, 2026 | 60.74 | 62.24 | 59.73 | 61.93 | 61.48 | 1.54% | 718,589 |
| Jan 5, 2026 | 61.02 | 62.51 | 60.65 | 60.99 | 60.55 | -0.83% | 978,491 |
| Jan 2, 2026 | 61.43 | 62.23 | 60.82 | 61.50 | 61.05 | 0.67% | 533,251 |
| Dec 31, 2025 | 61.55 | 61.61 | 60.75 | 61.09 | 60.65 | -0.83% | 616,218 |
| Dec 30, 2025 | 62.12 | 62.30 | 61.40 | 61.60 | 61.15 | -0.92% | 426,603 |
| Dec 29, 2025 | 62.50 | 62.62 | 61.18 | 62.17 | 61.72 | -1.16% | 561,025 |
| Dec 26, 2025 | 62.49 | 63.17 | 62.10 | 62.90 | 62.44 | 0.74% | 487,519 |
| Dec 24, 2025 | 62.35 | 62.99 | 62.13 | 62.44 | 61.99 | 0.29% | 216,249 |
| Dec 23, 2025 | 63.21 | 63.40 | 61.71 | 62.26 | 61.81 | -1.66% | 389,653 |
| Dec 22, 2025 | 64.22 | 64.55 | 63.09 | 63.31 | 62.85 | -1.25% | 365,099 |
| Dec 19, 2025 | 63.39 | 64.11 | 62.68 | 64.11 | 63.64 | 0.42% | 1,587,472 |
| Dec 18, 2025 | 64.88 | 65.26 | 63.29 | 63.84 | 63.38 | -0.22% | 1,559,560 |
| Dec 17, 2025 | 65.49 | 66.46 | 63.57 | 63.98 | 63.52 | -2.71% | 1,049,343 |
| Dec 16, 2025 | 66.46 | 67.50 | 65.31 | 65.76 | 65.28 | -0.38% | 1,135,998 |
| Dec 15, 2025 | 67.02 | 67.83 | 65.78 | 66.01 | 65.53 | -0.80% | 832,292 |
| Dec 12, 2025 | 67.55 | 68.55 | 66.32 | 66.54 | 66.06 | -2.41% | 717,299 |
| Dec 11, 2025 | 68.54 | 69.73 | 67.27 | 68.18 | 67.68 | 0.04% | 733,051 |
| Dec 10, 2025 | 67.19 | 69.03 | 65.89 | 68.15 | 67.65 | 1.49% | 1,202,725 |
| Dec 9, 2025 | 72.48 | 73.28 | 66.29 | 67.15 | 66.66 | -9.46% | 1,364,927 |
| Dec 8, 2025 | 76.00 | 76.00 | 73.46 | 74.17 | 73.63 | -2.66% | 482,178 |
| Dec 5, 2025 | 75.70 | 76.39 | 75.00 | 76.20 | 75.12 | 0.90% | 470,710 |
| Dec 4, 2025 | 77.59 | 77.81 | 75.35 | 75.52 | 74.45 | -3.49% | 598,598 |
| Dec 3, 2025 | 75.41 | 78.28 | 74.90 | 78.25 | 77.14 | 4.18% | 785,811 |
| Dec 2, 2025 | 75.34 | 75.78 | 74.25 | 75.11 | 74.05 | -0.07% | 459,023 |
| Dec 1, 2025 | 73.79 | 75.78 | 71.85 | 75.16 | 74.09 | 1.09% | 363,511 |
| Nov 28, 2025 | 75.21 | 75.32 | 73.56 | 74.35 | 73.30 | 0.15% | 298,821 |
| Nov 26, 2025 | 73.41 | 75.20 | 73.36 | 74.24 | 73.19 | 0.75% | 588,301 |
| Nov 25, 2025 | 71.05 | 74.22 | 71.04 | 73.69 | 72.65 | 4.38% | 570,860 |
| Nov 24, 2025 | 70.43 | 71.11 | 69.45 | 70.60 | 69.60 | 0.36% | 746,608 |
| Nov 21, 2025 | 69.14 | 72.48 | 69.14 | 70.35 | 69.35 | 2.24% | 955,511 |
| Nov 20, 2025 | 69.49 | 71.14 | 68.57 | 68.81 | 67.83 | -0.64% | 788,396 |
| Nov 19, 2025 | 69.28 | 70.99 | 68.99 | 69.25 | 68.27 | -0.57% | 419,962 |
| Nov 18, 2025 | 69.27 | 70.14 | 68.88 | 69.65 | 68.66 | -0.47% | 478,016 |
| Nov 17, 2025 | 71.84 | 71.88 | 69.37 | 69.98 | 68.99 | -2.68% | 424,370 |
| Nov 14, 2025 | 72.90 | 73.48 | 71.63 | 71.91 | 70.89 | -2.80% | 426,613 |
| Nov 13, 2025 | 72.55 | 74.17 | 72.55 | 73.98 | 72.93 | 1.58% | 608,118 |
| Nov 12, 2025 | 72.26 | 73.65 | 72.00 | 72.83 | 71.80 | 2.10% | 448,360 |
| Nov 11, 2025 | 72.79 | 72.79 | 71.02 | 71.33 | 70.32 | -0.83% | 393,415 |
| Nov 10, 2025 | 73.23 | 73.95 | 71.64 | 71.93 | 70.91 | -0.35% | 526,262 |
| Nov 7, 2025 | 72.48 | 73.29 | 71.59 | 72.18 | 71.16 | -0.22% | 666,937 |
| Nov 6, 2025 | 75.05 | 75.83 | 72.28 | 72.34 | 71.31 | -5.88% | 776,499 |
| Nov 5, 2025 | 73.21 | 77.62 | 73.21 | 76.86 | 75.77 | 3.58% | 921,445 |
| Nov 4, 2025 | 72.99 | 74.55 | 71.88 | 74.20 | 73.15 | 1.02% | 842,609 |
| Nov 3, 2025 | 78.31 | 78.98 | 70.59 | 73.45 | 72.41 | -9.23% | 1,560,369 |
| Oct 31, 2025 | 80.06 | 81.37 | 78.26 | 80.92 | 79.77 | -0.28% | 614,063 |
| Oct 30, 2025 | 81.19 | 81.96 | 80.34 | 81.15 | 80.00 | 0.12% | 413,546 |
| Oct 29, 2025 | 83.01 | 84.28 | 80.51 | 81.05 | 79.90 | -2.70% | 500,192 |
| Oct 28, 2025 | 85.04 | 85.71 | 82.83 | 83.30 | 82.12 | -3.16% | 402,358 |
| Oct 27, 2025 | 85.77 | 87.00 | 85.40 | 86.02 | 84.80 | 1.31% | 322,139 |
| Oct 24, 2025 | 86.26 | 87.00 | 84.31 | 84.91 | 83.71 | -1.20% | 377,389 |
| Oct 23, 2025 | 84.89 | 85.99 | 84.11 | 85.94 | 84.72 | 1.96% | 397,896 |
| Oct 22, 2025 | 85.31 | 85.53 | 83.71 | 84.29 | 83.10 | -2.19% | 502,640 |
| Oct 21, 2025 | 84.49 | 86.91 | 83.63 | 86.18 | 84.96 | 1.94% | 484,349 |
| Oct 20, 2025 | 84.69 | 85.48 | 84.24 | 84.54 | 83.34 | -0.28% | 298,581 |
| Oct 17, 2025 | 86.40 | 86.40 | 84.09 | 84.78 | 83.58 | -1.73% | 678,641 |
| Oct 16, 2025 | 84.15 | 86.31 | 83.88 | 86.27 | 85.05 | 2.05% | 531,747 |
| Oct 15, 2025 | 83.25 | 85.63 | 83.20 | 84.54 | 83.34 | 3.30% | 523,760 |
| Oct 14, 2025 | 77.56 | 82.46 | 76.97 | 81.84 | 80.68 | 4.19% | 554,875 |