Kontoor Brands Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 19, 2025	53.98	54.38	53.52	54.38	54.38	-0.22%	-
Dec 18, 2025	54.02	54.54	54.02	54.50	54.50	0.18%	-
Dec 17, 2025	55.80	55.80	54.22	54.40	54.40	-2.68%	-
Dec 16, 2025	55.62	56.94	55.62	55.90	55.90	-0.53%	-
Dec 15, 2025	56.46	57.06	55.92	56.20	56.20	-0.67%	-
Dec 12, 2025	57.80	57.80	56.54	56.58	56.58	-2.41%	-
Dec 11, 2025	57.62	58.06	57.62	57.98	57.98	-0.41%	-
Dec 10, 2025	57.30	58.70	56.86	58.22	58.22	-	-
Dec 9, 2025	63.24	63.24	57.56	58.22	58.22	-7.70%	-
Dec 8, 2025	64.44	64.88	63.08	63.08	63.08	-3.40%	-
Dec 5, 2025	64.34	65.30	64.34	65.30	64.84	0.99%	-
Dec 4, 2025	66.74	66.74	64.66	64.66	64.21	-3.09%	-
Dec 3, 2025	64.16	66.72	64.16	66.72	66.25	3.76%	-
Dec 2, 2025	64.20	64.90	63.84	64.30	63.85	-0.56%	-
Dec 1, 2025	63.54	65.00	63.16	64.66	64.21	1.28%	-
Nov 28, 2025	63.72	63.94	63.28	63.84	63.39	0.44%	-
Nov 27, 2025	63.56	63.58	63.56	63.56	63.12	-0.59%	-
Nov 26, 2025	63.30	64.30	63.10	63.94	63.49	0.35%	-
Nov 25, 2025	60.76	63.90	60.76	63.72	63.28	4.46%	-
Nov 24, 2025	60.66	61.42	60.32	61.00	60.57	-0.16%	-
Nov 21, 2025	59.38	62.50	59.38	61.10	60.67	1.90%	-
Nov 20, 2025	60.06	60.62	59.74	59.96	59.54	-0.07%	-
Nov 19, 2025	59.68	60.52	59.50	60.00	59.58	-0.27%	-
Nov 18, 2025	60.00	60.24	60.00	60.16	59.74	0.20%	60
Nov 17, 2025	61.54	61.54	60.02	60.04	59.62	-2.91%	-
Nov 14, 2025	63.04	63.04	61.84	61.84	61.41	-2.09%	-
Nov 13, 2025	62.56	63.16	62.56	63.16	62.72	0.29%	-
Nov 12, 2025	61.22	63.34	61.22	62.98	62.54	2.21%	-
Nov 11, 2025	61.62	61.92	61.40	61.62	61.19	-1.12%	-
Nov 10, 2025	62.08	62.72	62.08	62.32	61.89	-0.45%	-
Nov 7, 2025	62.34	62.88	61.70	62.60	62.16	-0.32%	-
Nov 6, 2025	66.24	66.24	62.80	62.80	62.36	-6.46%	-
Nov 5, 2025	64.18	67.20	64.18	67.14	66.67	4.25%	-
Nov 4, 2025	62.14	64.40	62.14	64.40	63.95	1.77%	-
Nov 3, 2025	69.58	69.58	62.64	63.28	62.84	-9.68%	70
Oct 31, 2025	69.92	70.08	69.32	70.06	69.57	0.20%	-
Oct 30, 2025	69.52	70.50	69.52	69.92	69.43	0.34%	-
Oct 29, 2025	71.42	71.50	69.44	69.68	69.19	-2.24%	80
Oct 28, 2025	73.06	73.06	71.26	71.28	70.78	-2.57%	-
Oct 27, 2025	73.00	74.00	73.00	73.16	72.65	0.85%	-
Oct 24, 2025	73.66	73.66	72.50	72.54	72.03	-1.49%	-
Oct 23, 2025	72.08	73.64	72.08	73.64	73.13	1.60%	-
Oct 22, 2025	73.76	73.76	72.12	72.48	71.97	-2.32%	-
Oct 21, 2025	72.08	74.58	71.62	74.20	73.68	2.15%	-
Oct 20, 2025	72.30	73.00	72.30	72.64	72.13	-0.47%	-
Oct 17, 2025	72.74	73.14	72.40	72.98	72.47	-0.87%	-
Oct 16, 2025	72.04	73.62	71.82	73.62	73.11	1.94%	-
Oct 15, 2025	70.06	72.76	70.06	72.22	71.72	2.50%	-
Oct 14, 2025	67.00	70.46	67.00	70.46	69.97	3.83%	-
Oct 13, 2025	64.10	67.86	64.10	67.86	67.39	6.53%	-