Kontoor Brands, Inc. (KTB)
NYSE: KTB · Real-Time Price · USD
83.29
+3.39 (4.24%)
Jun 26, 2026, 4:00 PM EDT - Market closed
Kontoor Brands Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 26, 2026 | 79.97 | 84.26 | 79.64 | 83.29 | 83.29 | 4.24% | 2,394,638 |
| Jun 25, 2026 | 77.99 | 80.00 | 77.62 | 79.90 | 79.90 | 2.44% | 698,944 |
| Jun 24, 2026 | 78.25 | 78.90 | 77.15 | 78.00 | 78.00 | 1.51% | 595,433 |
| Jun 23, 2026 | 75.19 | 77.32 | 74.16 | 76.84 | 76.84 | 0.92% | 585,284 |
| Jun 22, 2026 | 77.69 | 78.65 | 76.13 | 76.14 | 76.14 | -2.60% | 971,684 |
| Jun 18, 2026 | 76.41 | 78.97 | 76.05 | 78.17 | 78.17 | 4.13% | 1,417,249 |
| Jun 17, 2026 | 77.45 | 79.70 | 74.95 | 75.07 | 75.07 | -3.11% | 792,056 |
| Jun 16, 2026 | 78.62 | 80.64 | 76.82 | 77.48 | 77.48 | -2.20% | 774,142 |
| Jun 15, 2026 | 79.33 | 80.96 | 78.57 | 79.22 | 79.22 | 0.27% | 618,591 |
| Jun 12, 2026 | 81.02 | 81.71 | 78.57 | 79.01 | 79.01 | -1.74% | 693,196 |
| Jun 11, 2026 | 77.74 | 82.23 | 77.08 | 80.41 | 80.41 | 5.89% | 1,992,685 |
| Jun 10, 2026 | 77.18 | 78.95 | 75.64 | 75.94 | 75.94 | -1.61% | 854,408 |
| Jun 9, 2026 | 73.04 | 77.26 | 73.04 | 77.18 | 77.18 | 6.82% | 1,045,833 |
| Jun 8, 2026 | 71.77 | 73.66 | 71.62 | 72.25 | 72.25 | 3.90% | 767,353 |
| Jun 5, 2026 | 68.53 | 70.97 | 68.53 | 70.07 | 69.54 | 2.07% | 945,857 |
| Jun 4, 2026 | 69.35 | 69.43 | 67.05 | 68.65 | 68.13 | 0.73% | 604,722 |
| Jun 3, 2026 | 70.00 | 70.14 | 66.87 | 68.15 | 67.63 | -2.85% | 752,184 |
| Jun 2, 2026 | 70.32 | 71.95 | 66.52 | 70.15 | 69.62 | -1.96% | 502,667 |
| Jun 1, 2026 | 70.94 | 72.39 | 70.00 | 71.55 | 71.01 | -0.31% | 785,356 |
| May 29, 2026 | 73.03 | 73.74 | 71.72 | 71.77 | 71.23 | -2.68% | 779,464 |
| May 28, 2026 | 72.73 | 75.17 | 72.73 | 73.75 | 73.19 | 0.81% | 540,906 |
| May 27, 2026 | 72.86 | 74.56 | 72.37 | 73.16 | 72.61 | 2.48% | 816,704 |
| May 26, 2026 | 70.15 | 71.82 | 69.62 | 71.39 | 70.85 | 2.12% | 733,342 |
| May 22, 2026 | 69.79 | 70.80 | 68.90 | 69.91 | 69.38 | 0.76% | 552,170 |
| May 21, 2026 | 68.15 | 70.51 | 66.20 | 69.38 | 68.86 | 6.59% | 1,224,122 |
| May 20, 2026 | 63.94 | 65.24 | 61.94 | 65.09 | 64.60 | 1.66% | 639,470 |
| May 19, 2026 | 65.11 | 65.11 | 62.70 | 64.03 | 63.55 | -0.34% | 666,656 |
| May 18, 2026 | 62.86 | 64.81 | 62.00 | 64.25 | 63.76 | 4.03% | 649,106 |
| May 15, 2026 | 63.55 | 64.36 | 61.69 | 61.76 | 61.29 | -3.02% | 704,832 |
| May 14, 2026 | 66.00 | 66.90 | 63.59 | 63.68 | 63.20 | -2.38% | 797,694 |
| May 13, 2026 | 66.21 | 66.48 | 64.25 | 65.23 | 64.74 | -3.66% | 1,021,204 |
| May 12, 2026 | 68.92 | 69.51 | 67.00 | 67.71 | 67.20 | -1.20% | 948,354 |
| May 11, 2026 | 73.00 | 73.00 | 67.27 | 68.53 | 68.01 | -6.95% | 1,242,978 |
| May 8, 2026 | 78.00 | 78.88 | 72.51 | 73.65 | 73.09 | -5.66% | 1,224,514 |
| May 7, 2026 | 78.08 | 84.99 | 76.47 | 78.07 | 77.48 | 4.18% | 2,115,038 |
| May 6, 2026 | 72.77 | 75.09 | 72.04 | 74.94 | 74.37 | 4.58% | 880,465 |
| May 5, 2026 | 69.73 | 72.27 | 68.55 | 71.66 | 71.12 | 3.39% | 983,972 |
| May 4, 2026 | 71.61 | 72.24 | 69.26 | 69.31 | 68.79 | -4.00% | 648,113 |
| May 1, 2026 | 73.78 | 74.74 | 71.86 | 72.20 | 71.65 | -1.58% | 479,335 |
| Apr 30, 2026 | 71.59 | 74.57 | 71.40 | 73.36 | 72.81 | 1.89% | 706,055 |
| Apr 29, 2026 | 71.67 | 72.86 | 70.89 | 72.00 | 71.46 | -0.07% | 554,790 |
| Apr 28, 2026 | 70.18 | 72.20 | 69.64 | 72.05 | 71.51 | 3.65% | 542,748 |
| Apr 27, 2026 | 72.57 | 73.35 | 68.21 | 69.51 | 68.98 | -4.40% | 970,031 |
| Apr 24, 2026 | 75.49 | 76.30 | 72.65 | 72.71 | 72.16 | -4.05% | 457,638 |
| Apr 23, 2026 | 76.20 | 76.72 | 74.68 | 75.78 | 75.21 | -0.38% | 519,918 |
| Apr 22, 2026 | 78.96 | 79.01 | 74.94 | 76.07 | 75.49 | -3.55% | 648,742 |
| Apr 21, 2026 | 78.60 | 80.00 | 78.18 | 78.87 | 78.27 | 0.82% | 530,025 |
| Apr 20, 2026 | 76.96 | 78.56 | 76.96 | 78.23 | 77.64 | 1.22% | 663,048 |
| Apr 17, 2026 | 74.39 | 77.71 | 73.78 | 77.29 | 76.71 | 6.87% | 709,359 |
| Apr 16, 2026 | 72.18 | 73.77 | 71.80 | 72.32 | 71.77 | 0.49% | 316,156 |
| Apr 15, 2026 | 72.73 | 73.67 | 71.57 | 71.97 | 71.43 | -1.45% | 391,607 |
| Apr 14, 2026 | 73.28 | 74.36 | 73.00 | 73.03 | 72.48 | -0.12% | 386,203 |
| Apr 13, 2026 | 71.92 | 73.27 | 71.35 | 73.12 | 72.57 | 1.67% | 634,885 |
| Apr 10, 2026 | 73.06 | 73.31 | 71.28 | 71.92 | 71.38 | -1.24% | 459,936 |
| Apr 9, 2026 | 71.51 | 74.12 | 71.51 | 72.82 | 72.27 | 1.15% | 662,695 |
| Apr 8, 2026 | 69.94 | 75.19 | 69.94 | 71.99 | 71.45 | 6.64% | 865,655 |
| Apr 7, 2026 | 68.21 | 68.89 | 67.04 | 67.51 | 67.00 | -3.09% | 414,005 |
| Apr 6, 2026 | 69.01 | 69.99 | 67.91 | 69.66 | 69.13 | 0.94% | 554,399 |
| Apr 2, 2026 | 69.51 | 70.41 | 67.94 | 69.01 | 68.49 | -2.67% | 604,964 |
| Apr 1, 2026 | 70.34 | 71.55 | 68.94 | 70.90 | 70.36 | 0.87% | 484,786 |
| Mar 31, 2026 | 67.04 | 70.43 | 66.72 | 70.29 | 69.76 | 6.15% | 833,989 |
| Mar 30, 2026 | 67.54 | 67.87 | 65.69 | 66.22 | 65.72 | -0.32% | 599,890 |
| Mar 27, 2026 | 67.01 | 67.57 | 66.04 | 66.43 | 65.93 | -1.32% | 612,536 |
| Mar 26, 2026 | 68.77 | 69.92 | 67.04 | 67.32 | 66.81 | -3.15% | 359,446 |
| Mar 25, 2026 | 72.12 | 72.89 | 69.28 | 69.51 | 68.98 | -2.33% | 615,959 |
| Mar 24, 2026 | 69.86 | 72.32 | 69.86 | 71.17 | 70.63 | 1.88% | 816,317 |
| Mar 23, 2026 | 67.63 | 70.71 | 67.33 | 69.86 | 69.33 | 4.28% | 1,167,486 |
| Mar 20, 2026 | 68.95 | 69.95 | 66.84 | 66.99 | 66.48 | -2.91% | 1,895,993 |
| Mar 19, 2026 | 68.27 | 69.62 | 67.75 | 69.00 | 68.48 | -0.10% | 962,915 |
| Mar 18, 2026 | 68.67 | 70.28 | 68.02 | 69.07 | 68.55 | -0.26% | 918,178 |
| Mar 17, 2026 | 67.51 | 70.09 | 67.17 | 69.25 | 68.73 | 2.93% | 972,178 |
| Mar 16, 2026 | 67.75 | 68.94 | 67.07 | 67.28 | 66.77 | -0.31% | 726,730 |
| Mar 13, 2026 | 66.45 | 68.26 | 65.54 | 67.49 | 66.98 | 1.69% | 759,860 |
| Mar 12, 2026 | 65.26 | 67.28 | 65.13 | 66.37 | 65.87 | - | 595,800 |
| Mar 11, 2026 | 67.96 | 68.12 | 65.25 | 66.37 | 65.87 | -2.48% | 822,980 |
| Mar 10, 2026 | 71.37 | 71.78 | 68.04 | 68.06 | 67.55 | -6.02% | 1,254,094 |
| Mar 9, 2026 | 74.04 | 74.91 | 69.62 | 72.95 | 71.87 | -4.35% | 981,551 |
| Mar 6, 2026 | 77.90 | 79.12 | 75.19 | 76.27 | 75.14 | -3.20% | 1,298,778 |
| Mar 5, 2026 | 78.76 | 79.70 | 77.54 | 78.79 | 77.63 | 0.95% | 1,086,470 |
| Mar 4, 2026 | 79.20 | 80.28 | 76.65 | 78.05 | 76.90 | -0.17% | 1,405,418 |
| Mar 3, 2026 | 71.88 | 80.31 | 70.82 | 78.18 | 77.02 | 20.61% | 2,907,603 |
| Mar 2, 2026 | 63.14 | 64.87 | 62.23 | 64.82 | 63.86 | -0.60% | 1,275,284 |
| Feb 27, 2026 | 65.39 | 65.91 | 63.89 | 65.21 | 64.25 | -2.20% | 845,608 |
| Feb 26, 2026 | 67.99 | 68.99 | 65.22 | 66.68 | 65.69 | 0.03% | 912,287 |
| Feb 25, 2026 | 67.20 | 67.66 | 65.52 | 66.66 | 65.68 | -1.14% | 700,751 |
| Feb 24, 2026 | 66.03 | 67.82 | 66.03 | 67.43 | 66.43 | 1.64% | 710,314 |
| Feb 23, 2026 | 69.07 | 69.76 | 65.85 | 66.34 | 65.36 | -4.83% | 778,333 |
| Feb 20, 2026 | 67.98 | 71.47 | 67.17 | 69.71 | 68.68 | 3.05% | 1,199,406 |
| Feb 19, 2026 | 67.66 | 68.56 | 66.73 | 67.65 | 66.65 | -0.29% | 744,904 |
| Feb 18, 2026 | 66.53 | 69.20 | 66.16 | 67.85 | 66.85 | 1.27% | 1,103,592 |
| Feb 17, 2026 | 66.98 | 68.04 | 65.44 | 67.00 | 66.01 | -0.68% | 508,629 |
| Feb 13, 2026 | 67.67 | 68.79 | 67.00 | 67.46 | 66.46 | 0.33% | 726,088 |
| Feb 12, 2026 | 67.93 | 69.26 | 66.90 | 67.24 | 66.25 | -0.22% | 790,746 |
| Feb 11, 2026 | 67.07 | 67.70 | 66.65 | 67.39 | 66.39 | 0.43% | 463,524 |
| Feb 10, 2026 | 67.57 | 69.00 | 67.09 | 67.10 | 66.11 | 0.98% | 583,593 |
| Feb 9, 2026 | 67.00 | 67.49 | 65.65 | 66.45 | 65.47 | -0.87% | 450,962 |
| Feb 6, 2026 | 65.97 | 67.80 | 65.96 | 67.03 | 66.04 | 2.18% | 657,086 |
| Feb 5, 2026 | 65.54 | 65.95 | 64.14 | 65.60 | 64.63 | 0.11% | 1,021,106 |
| Feb 4, 2026 | 62.83 | 65.79 | 62.83 | 65.53 | 64.56 | 5.07% | 1,231,967 |
| Feb 3, 2026 | 61.09 | 63.45 | 61.09 | 62.37 | 61.45 | 1.76% | 753,655 |