Kontoor Brands, Inc. (KTB)
NYSE: KTB · Real-Time Price · USD
76.20
+0.68 (0.90%)
Dec 5, 2025, 4:00 PM EST - Market closed
Kontoor Brands Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 75.70 | 76.39 | 75.00 | 76.20 | 76.20 | 0.90% | 470,710 |
| Dec 4, 2025 | 77.59 | 77.81 | 75.35 | 75.52 | 75.52 | -3.49% | 598,597 |
| Dec 3, 2025 | 75.41 | 78.28 | 74.90 | 78.25 | 78.25 | 4.18% | 785,811 |
| Dec 2, 2025 | 75.34 | 75.78 | 74.25 | 75.11 | 75.11 | -0.07% | 459,023 |
| Dec 1, 2025 | 73.79 | 75.78 | 71.85 | 75.16 | 75.16 | 1.09% | 363,505 |
| Nov 28, 2025 | 75.21 | 75.32 | 73.56 | 74.35 | 74.35 | 0.15% | 298,821 |
| Nov 26, 2025 | 73.41 | 75.20 | 73.36 | 74.24 | 74.24 | 0.75% | 588,301 |
| Nov 25, 2025 | 71.05 | 74.22 | 71.04 | 73.69 | 73.69 | 4.38% | 570,860 |
| Nov 24, 2025 | 70.43 | 71.11 | 69.45 | 70.60 | 70.60 | 0.36% | 746,602 |
| Nov 21, 2025 | 69.14 | 72.48 | 69.14 | 70.35 | 70.35 | 2.24% | 955,486 |
| Nov 20, 2025 | 69.49 | 71.14 | 68.57 | 68.81 | 68.81 | -0.64% | 788,396 |
| Nov 19, 2025 | 69.28 | 70.99 | 68.99 | 69.25 | 69.25 | -0.57% | 419,962 |
| Nov 18, 2025 | 69.27 | 70.14 | 68.88 | 69.65 | 69.65 | -0.47% | 478,016 |
| Nov 17, 2025 | 71.84 | 71.88 | 69.37 | 69.98 | 69.98 | -2.68% | 424,370 |
| Nov 14, 2025 | 72.90 | 73.48 | 71.63 | 71.91 | 71.91 | -2.80% | 426,613 |
| Nov 13, 2025 | 72.55 | 74.17 | 72.55 | 73.98 | 73.98 | 1.58% | 608,118 |
| Nov 12, 2025 | 72.26 | 73.65 | 72.00 | 72.83 | 72.83 | 2.10% | 448,360 |
| Nov 11, 2025 | 72.79 | 72.79 | 71.02 | 71.33 | 71.33 | -0.83% | 393,415 |
| Nov 10, 2025 | 73.23 | 73.95 | 71.64 | 71.93 | 71.93 | -0.35% | 526,262 |
| Nov 7, 2025 | 72.48 | 73.29 | 71.59 | 72.18 | 72.18 | -0.22% | 666,937 |
| Nov 6, 2025 | 75.05 | 75.83 | 72.28 | 72.34 | 72.34 | -5.88% | 776,499 |
| Nov 5, 2025 | 73.21 | 77.62 | 73.21 | 76.86 | 76.86 | 3.58% | 921,445 |
| Nov 4, 2025 | 72.99 | 74.55 | 71.88 | 74.20 | 74.20 | 1.02% | 842,609 |
| Nov 3, 2025 | 78.31 | 78.98 | 70.59 | 73.45 | 73.45 | -9.23% | 1,560,369 |
| Oct 31, 2025 | 80.06 | 81.37 | 78.26 | 80.92 | 80.92 | -0.28% | 614,063 |
| Oct 30, 2025 | 81.19 | 81.96 | 80.34 | 81.15 | 81.15 | 0.12% | 413,546 |
| Oct 29, 2025 | 83.01 | 84.28 | 80.51 | 81.05 | 81.05 | -2.70% | 500,192 |
| Oct 28, 2025 | 85.04 | 85.71 | 82.83 | 83.30 | 83.30 | -3.16% | 402,358 |
| Oct 27, 2025 | 85.77 | 87.00 | 85.40 | 86.02 | 86.02 | 1.31% | 322,139 |
| Oct 24, 2025 | 86.26 | 87.00 | 84.31 | 84.91 | 84.91 | -1.20% | 377,389 |
| Oct 23, 2025 | 84.89 | 85.99 | 84.11 | 85.94 | 85.94 | 1.96% | 397,896 |
| Oct 22, 2025 | 85.31 | 85.53 | 83.71 | 84.29 | 84.29 | -2.19% | 502,640 |
| Oct 21, 2025 | 84.49 | 86.91 | 83.63 | 86.18 | 86.18 | 1.94% | 484,349 |
| Oct 20, 2025 | 84.69 | 85.48 | 84.24 | 84.54 | 84.54 | -0.28% | 298,581 |
| Oct 17, 2025 | 86.40 | 86.40 | 84.09 | 84.78 | 84.78 | -1.73% | 678,641 |
| Oct 16, 2025 | 84.15 | 86.31 | 83.88 | 86.27 | 86.27 | 2.05% | 531,747 |
| Oct 15, 2025 | 83.25 | 85.63 | 83.20 | 84.54 | 84.54 | 3.30% | 523,760 |
| Oct 14, 2025 | 77.56 | 82.46 | 76.97 | 81.84 | 81.84 | 4.19% | 554,875 |
| Oct 13, 2025 | 75.81 | 78.76 | 75.81 | 78.55 | 78.55 | 5.68% | 380,103 |
| Oct 10, 2025 | 76.73 | 77.11 | 73.82 | 74.33 | 74.33 | -3.72% | 472,121 |
| Oct 9, 2025 | 79.92 | 80.35 | 76.89 | 77.20 | 77.20 | -3.99% | 533,403 |
| Oct 8, 2025 | 80.41 | 81.60 | 79.36 | 80.41 | 80.41 | 0.70% | 417,694 |
| Oct 7, 2025 | 81.86 | 82.10 | 79.66 | 79.85 | 79.85 | -2.57% | 442,369 |
| Oct 6, 2025 | 81.86 | 83.17 | 81.06 | 81.96 | 81.96 | -0.47% | 409,502 |
| Oct 3, 2025 | 82.84 | 84.32 | 82.28 | 82.35 | 82.35 | -0.28% | 435,068 |
| Oct 2, 2025 | 81.92 | 82.82 | 80.71 | 82.58 | 82.58 | 0.63% | 426,083 |
| Oct 1, 2025 | 78.97 | 82.10 | 78.97 | 82.06 | 82.06 | 2.87% | 815,817 |
| Sep 30, 2025 | 79.10 | 79.89 | 78.39 | 79.77 | 79.77 | 1.37% | 586,070 |
| Sep 29, 2025 | 81.19 | 81.19 | 78.45 | 78.69 | 78.69 | -2.27% | 613,407 |
| Sep 26, 2025 | 78.95 | 80.79 | 78.21 | 80.52 | 80.52 | 1.35% | 501,430 |
| Sep 25, 2025 | 80.99 | 81.54 | 78.59 | 79.45 | 79.45 | -2.40% | 611,084 |
| Sep 24, 2025 | 80.46 | 81.69 | 80.31 | 81.40 | 81.40 | 1.70% | 590,131 |
| Sep 23, 2025 | 79.26 | 80.73 | 79.26 | 80.04 | 80.04 | 1.05% | 444,550 |
| Sep 22, 2025 | 80.28 | 81.09 | 79.15 | 79.21 | 79.21 | -1.50% | 672,114 |
| Sep 19, 2025 | 81.88 | 82.14 | 80.18 | 80.42 | 80.42 | -1.94% | 2,223,025 |
| Sep 18, 2025 | 81.27 | 82.18 | 80.20 | 82.01 | 82.01 | 1.47% | 460,474 |
| Sep 17, 2025 | 80.98 | 83.49 | 80.53 | 80.82 | 80.82 | 0.94% | 548,220 |
| Sep 16, 2025 | 81.56 | 81.86 | 78.39 | 80.07 | 80.07 | -2.37% | 792,458 |
| Sep 15, 2025 | 81.16 | 82.15 | 80.69 | 82.01 | 82.01 | 1.33% | 624,705 |
| Sep 12, 2025 | 82.78 | 83.26 | 80.56 | 80.93 | 80.93 | -3.76% | 688,929 |
| Sep 11, 2025 | 78.99 | 84.12 | 78.57 | 84.09 | 84.09 | 8.87% | 984,776 |
| Sep 10, 2025 | 78.14 | 78.53 | 77.10 | 77.24 | 77.24 | -1.64% | 400,655 |
| Sep 9, 2025 | 79.22 | 79.54 | 77.58 | 78.53 | 78.53 | -1.62% | 411,967 |
| Sep 8, 2025 | 79.85 | 79.88 | 77.44 | 79.82 | 79.30 | -0.52% | 524,548 |
| Sep 5, 2025 | 81.29 | 82.09 | 79.47 | 80.24 | 79.72 | -0.20% | 516,828 |
| Sep 4, 2025 | 79.19 | 80.45 | 78.36 | 80.40 | 79.88 | 1.04% | 357,575 |
| Sep 3, 2025 | 79.08 | 80.56 | 78.91 | 79.57 | 79.05 | 0.30% | 502,379 |
| Sep 2, 2025 | 76.44 | 79.49 | 76.07 | 79.33 | 78.81 | 2.69% | 593,255 |
| Aug 29, 2025 | 76.67 | 77.50 | 76.19 | 77.25 | 76.75 | 0.68% | 909,931 |
| Aug 28, 2025 | 78.23 | 78.24 | 76.63 | 76.73 | 76.23 | -1.58% | 527,643 |
| Aug 27, 2025 | 76.48 | 78.03 | 76.47 | 77.96 | 77.45 | 1.75% | 594,483 |
| Aug 26, 2025 | 76.22 | 77.49 | 75.91 | 76.62 | 76.12 | 0.38% | 471,360 |
| Aug 25, 2025 | 76.85 | 77.12 | 76.01 | 76.33 | 75.83 | -1.40% | 684,630 |
| Aug 22, 2025 | 72.28 | 77.59 | 72.28 | 77.41 | 76.91 | 7.53% | 708,208 |
| Aug 21, 2025 | 71.35 | 72.34 | 70.75 | 71.99 | 71.52 | 0.04% | 582,033 |
| Aug 20, 2025 | 72.63 | 73.40 | 71.93 | 71.96 | 71.49 | -1.25% | 727,023 |
| Aug 19, 2025 | 72.00 | 73.53 | 71.82 | 72.87 | 72.40 | 1.80% | 716,221 |
| Aug 18, 2025 | 70.98 | 72.39 | 70.73 | 71.58 | 71.11 | 0.96% | 686,435 |
| Aug 15, 2025 | 70.38 | 71.20 | 70.06 | 70.90 | 70.44 | 1.33% | 665,506 |
| Aug 14, 2025 | 69.31 | 70.63 | 68.93 | 69.97 | 69.51 | -1.05% | 740,415 |
| Aug 13, 2025 | 70.50 | 71.09 | 69.82 | 70.71 | 70.25 | 0.53% | 843,455 |
| Aug 12, 2025 | 68.34 | 71.09 | 67.96 | 70.34 | 69.88 | 4.58% | 1,041,584 |
| Aug 11, 2025 | 68.00 | 68.62 | 66.53 | 67.26 | 66.82 | -0.50% | 1,184,258 |
| Aug 8, 2025 | 64.48 | 67.60 | 64.35 | 67.60 | 67.16 | 5.64% | 1,558,187 |
| Aug 7, 2025 | 61.50 | 65.83 | 59.74 | 63.99 | 63.57 | 12.82% | 1,859,676 |
| Aug 6, 2025 | 57.56 | 57.85 | 56.70 | 56.72 | 56.35 | -0.72% | 739,821 |
| Aug 5, 2025 | 56.95 | 58.02 | 56.70 | 57.13 | 56.76 | 0.63% | 1,143,863 |
| Aug 4, 2025 | 55.49 | 57.15 | 55.17 | 56.77 | 56.40 | 3.54% | 799,696 |
| Aug 1, 2025 | 55.59 | 55.59 | 53.55 | 54.83 | 54.47 | -1.49% | 1,393,052 |
| Jul 31, 2025 | 56.36 | 57.00 | 54.22 | 55.66 | 55.30 | -3.01% | 1,220,985 |
| Jul 30, 2025 | 60.40 | 61.03 | 57.09 | 57.39 | 57.02 | -5.66% | 799,927 |
| Jul 29, 2025 | 62.00 | 62.05 | 60.61 | 60.83 | 60.43 | -1.89% | 583,962 |
| Jul 28, 2025 | 62.60 | 63.56 | 61.84 | 62.00 | 61.60 | -0.66% | 718,502 |
| Jul 25, 2025 | 64.22 | 64.22 | 61.84 | 62.41 | 62.00 | -1.08% | 516,096 |
| Jul 24, 2025 | 64.25 | 65.38 | 62.94 | 63.09 | 62.68 | -2.29% | 1,015,234 |
| Jul 23, 2025 | 64.97 | 64.99 | 63.86 | 64.57 | 64.15 | 0.81% | 624,389 |
| Jul 22, 2025 | 62.83 | 64.15 | 62.83 | 64.05 | 63.63 | 1.62% | 529,334 |
| Jul 21, 2025 | 64.87 | 64.87 | 62.98 | 63.03 | 62.62 | -1.55% | 496,675 |
| Jul 18, 2025 | 65.00 | 65.30 | 63.93 | 64.02 | 63.60 | -1.36% | 543,138 |
| Jul 17, 2025 | 63.95 | 65.43 | 63.95 | 64.90 | 64.48 | 1.11% | 593,119 |