Kontoor Brands, Inc. (KTB)
NYSE: KTB · Real-Time Price · USD
72.05
+2.54 (3.65%)
Apr 28, 2026, 4:00 PM EDT - Market closed
Kontoor Brands Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 70.18 | 72.20 | 69.64 | 72.05 | 72.05 | 3.65% | 542,696 |
| Apr 27, 2026 | 72.57 | 73.35 | 68.21 | 69.51 | 69.51 | -4.40% | 969,876 |
| Apr 24, 2026 | 75.49 | 76.30 | 72.65 | 72.71 | 72.71 | -4.05% | 448,920 |
| Apr 23, 2026 | 76.20 | 76.72 | 74.68 | 75.78 | 75.78 | -0.38% | 519,074 |
| Apr 22, 2026 | 78.96 | 79.01 | 74.94 | 76.07 | 76.07 | -3.55% | 648,712 |
| Apr 21, 2026 | 78.60 | 80.00 | 78.18 | 78.87 | 78.87 | 0.82% | 529,960 |
| Apr 20, 2026 | 76.96 | 78.56 | 76.96 | 78.23 | 78.23 | 1.22% | 662,820 |
| Apr 17, 2026 | 74.39 | 77.71 | 73.78 | 77.29 | 77.29 | 6.87% | 709,052 |
| Apr 16, 2026 | 72.18 | 73.77 | 71.80 | 72.32 | 72.32 | 0.49% | 316,142 |
| Apr 15, 2026 | 72.73 | 73.67 | 71.57 | 71.97 | 71.97 | -1.45% | 391,607 |
| Apr 14, 2026 | 73.28 | 74.36 | 73.00 | 73.03 | 73.03 | -0.12% | 385,482 |
| Apr 13, 2026 | 71.92 | 73.27 | 71.35 | 73.12 | 73.12 | 1.67% | 634,884 |
| Apr 10, 2026 | 73.06 | 73.31 | 71.28 | 71.92 | 71.92 | -1.24% | 459,935 |
| Apr 9, 2026 | 71.51 | 74.12 | 71.51 | 72.82 | 72.82 | 1.15% | 662,680 |
| Apr 8, 2026 | 69.94 | 75.19 | 69.94 | 71.99 | 71.99 | 6.64% | 865,650 |
| Apr 7, 2026 | 68.21 | 68.89 | 67.04 | 67.51 | 67.51 | -3.09% | 413,906 |
| Apr 6, 2026 | 69.01 | 69.99 | 67.91 | 69.66 | 69.66 | 0.94% | 554,399 |
| Apr 2, 2026 | 69.51 | 70.41 | 67.94 | 69.01 | 69.01 | -2.67% | 604,520 |
| Apr 1, 2026 | 70.34 | 71.55 | 68.94 | 70.90 | 70.90 | 0.87% | 484,786 |
| Mar 31, 2026 | 67.04 | 70.43 | 66.72 | 70.29 | 70.29 | 6.15% | 833,919 |
| Mar 30, 2026 | 67.54 | 67.87 | 65.69 | 66.22 | 66.22 | -0.32% | 598,938 |
| Mar 27, 2026 | 67.01 | 67.57 | 66.04 | 66.43 | 66.43 | -1.32% | 612,311 |
| Mar 26, 2026 | 68.77 | 69.92 | 67.04 | 67.32 | 67.32 | -3.15% | 359,446 |
| Mar 25, 2026 | 72.12 | 72.89 | 69.28 | 69.51 | 69.51 | -2.33% | 612,356 |
| Mar 24, 2026 | 69.86 | 72.32 | 69.86 | 71.17 | 71.17 | 1.88% | 816,316 |
| Mar 23, 2026 | 67.63 | 70.71 | 67.33 | 69.86 | 69.86 | 4.28% | 1,167,471 |
| Mar 20, 2026 | 68.95 | 69.95 | 66.84 | 66.99 | 66.99 | -2.91% | 1,879,373 |
| Mar 19, 2026 | 68.27 | 69.62 | 67.75 | 69.00 | 69.00 | -0.10% | 955,748 |
| Mar 18, 2026 | 68.67 | 70.28 | 68.02 | 69.07 | 69.07 | -0.26% | 918,174 |
| Mar 17, 2026 | 67.51 | 70.09 | 67.17 | 69.25 | 69.25 | 2.93% | 972,178 |
| Mar 16, 2026 | 67.75 | 68.94 | 67.07 | 67.28 | 67.28 | -0.31% | 726,713 |
| Mar 13, 2026 | 66.45 | 68.26 | 65.54 | 67.49 | 67.49 | 1.69% | 759,860 |
| Mar 12, 2026 | 65.26 | 67.28 | 65.13 | 66.37 | 66.37 | - | 595,800 |
| Mar 11, 2026 | 67.96 | 68.12 | 65.25 | 66.37 | 66.37 | -2.48% | 822,980 |
| Mar 10, 2026 | 71.37 | 71.78 | 68.04 | 68.06 | 68.06 | -6.70% | 1,254,069 |
| 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 |