Kontoor Brands Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 21, 2025	90.21	91.11	87.85	87.93	87.93	-1.79%	806,326
Feb 20, 2025	90.63	91.85	88.69	89.53	89.53	0.29%	1,340,089
Feb 19, 2025	82.61	89.93	82.00	89.27	89.27	4.12%	1,667,712
Feb 18, 2025	83.46	85.91	83.46	85.74	85.74	2.40%	746,107
Feb 14, 2025	83.70	84.15	82.35	83.73	83.73	0.25%	423,823
Feb 13, 2025	81.50	83.63	80.87	83.52	83.52	3.75%	641,849
Feb 12, 2025	81.40	82.29	78.59	80.50	80.50	-2.34%	764,932
Feb 11, 2025	83.86	84.33	82.39	82.43	82.43	-2.25%	487,984
Feb 10, 2025	86.31	86.95	83.39	84.33	84.33	-1.91%	522,785
Feb 7, 2025	87.25	88.06	85.32	85.97	85.97	-2.03%	508,018
Feb 6, 2025	90.25	91.12	87.61	87.75	87.75	-0.57%	452,132
Feb 5, 2025	88.98	89.62	87.97	88.25	88.25	-0.34%	394,496
Feb 4, 2025	86.96	89.13	86.45	88.55	88.55	2.36%	534,142
Feb 3, 2025	88.72	89.75	85.49	86.51	86.51	-5.81%	792,396
Jan 31, 2025	94.93	95.18	91.07	91.85	91.85	-3.95%	548,868
Jan 30, 2025	93.25	96.80	93.25	95.63	95.63	2.96%	466,055
Jan 29, 2025	93.10	94.24	92.63	92.88	92.88	-0.40%	491,820
Jan 28, 2025	91.81	95.25	91.42	93.25	93.25	1.81%	555,729
Jan 27, 2025	90.20	91.73	89.94	91.59	91.59	0.37%	530,493
Jan 24, 2025	89.89	91.47	89.30	91.25	91.25	1.03%	690,601
Jan 23, 2025	88.29	90.78	87.88	90.32	90.32	1.63%	430,029
Jan 22, 2025	89.39	90.43	88.50	88.87	88.87	-0.95%	532,576
Jan 21, 2025	86.82	89.97	86.82	89.72	89.72	4.35%	439,964
Jan 17, 2025	85.54	86.84	85.32	85.98	85.98	1.34%	266,469
Jan 16, 2025	85.65	86.38	84.21	84.84	84.84	-0.80%	267,722
Jan 15, 2025	86.65	86.84	84.84	85.52	85.52	1.66%	426,375
Jan 14, 2025	84.60	85.61	83.72	84.12	84.12	-0.21%	761,336
Jan 13, 2025	85.00	85.01	83.06	84.30	84.30	-2.31%	523,715
Jan 10, 2025	86.74	87.86	85.96	86.29	86.29	-1.92%	328,498
Jan 8, 2025	86.21	88.30	85.02	87.98	87.98	1.11%	377,577
Jan 7, 2025	87.00	87.42	85.87	87.01	87.01	0.24%	437,409
Jan 6, 2025	86.70	87.89	86.36	86.80	86.80	0.37%	343,666
Jan 3, 2025	85.23	86.52	84.37	86.48	86.48	1.69%	259,620
Jan 2, 2025	86.32	86.76	84.61	85.04	85.04	-0.43%	319,309
Dec 31, 2024	85.73	86.40	85.30	85.41	85.41	0.23%	432,884
Dec 30, 2024	84.46	85.88	83.91	85.21	85.21	0.02%	384,149
Dec 27, 2024	85.65	86.37	84.41	85.19	85.19	-1.42%	219,282
Dec 26, 2024	85.60	87.00	85.51	86.42	86.42	0.26%	237,234
Dec 24, 2024	86.60	86.61	85.58	86.20	86.20	-0.43%	126,348
Dec 23, 2024	86.92	87.65	85.70	86.57	86.57	-0.89%	411,570
Dec 20, 2024	85.43	87.36	85.25	87.35	87.35	1.25%	1,278,249
Dec 19, 2024	86.58	87.26	85.10	86.27	86.27	0.67%	423,355
Dec 18, 2024	87.86	88.77	85.17	85.70	85.70	-2.14%	454,686
Dec 17, 2024	89.87	90.18	87.06	87.57	87.57	-2.65%	679,734
Dec 16, 2024	88.83	90.89	88.69	89.95	89.95	1.23%	413,312
Dec 13, 2024	89.70	90.39	88.55	88.86	88.86	-0.41%	274,924
Dec 12, 2024	89.55	90.22	88.97	89.23	89.23	-0.06%	395,552
Dec 11, 2024	89.40	90.12	88.71	89.28	89.28	0.96%	765,849
Dec 10, 2024	89.04	89.89	86.50	88.43	88.43	0.64%	765,272
Dec 9, 2024	89.72	89.89	87.74	87.87	87.87	-2.26%	490,203
Dec 6, 2024	92.92	93.46	89.36	89.90	89.37	-2.58%	580,269
Dec 5, 2024	93.13	93.76	91.09	92.28	91.74	-1.73%	252,848
Dec 4, 2024	94.00	94.47	92.98	93.90	93.35	-0.16%	360,186
Dec 3, 2024	94.27	94.59	93.45	94.05	93.50	-0.15%	425,884
Dec 2, 2024	92.25	94.82	91.45	94.19	93.64	2.63%	392,542
Nov 29, 2024	91.57	91.98	90.80	91.78	91.24	1.19%	208,791
Nov 27, 2024	92.00	92.93	90.56	90.70	90.17	-1.43%	400,310
Nov 26, 2024	92.94	93.18	90.88	92.02	91.48	-1.86%	453,251
Nov 25, 2024	92.11	94.41	91.92	93.76	93.21	2.60%	402,565
Nov 22, 2024	88.70	91.81	88.40	91.38	90.84	4.02%	318,620
Nov 21, 2024	88.07	88.65	87.12	87.85	87.33	0.33%	496,458
Nov 20, 2024	89.97	90.31	86.94	87.56	87.05	-3.68%	333,425
Nov 19, 2024	89.55	90.92	89.34	90.91	90.38	0.28%	223,589
Nov 18, 2024	90.76	92.00	90.00	90.66	90.13	0.58%	286,742
Nov 15, 2024	91.24	91.58	89.46	90.14	89.61	-0.69%	275,621
Nov 14, 2024	90.30	91.25	89.63	90.77	90.24	0.52%	469,863
Nov 13, 2024	90.59	91.93	89.89	90.30	89.77	-0.21%	354,080
Nov 12, 2024	90.49	91.50	89.67	90.49	89.96	-	259,860
Nov 11, 2024	91.90	92.48	90.20	90.49	89.96	0.48%	413,511
Nov 8, 2024	88.09	90.74	88.09	90.06	89.53	1.18%	454,754
Nov 7, 2024	87.01	89.04	85.72	89.01	88.49	2.95%	471,102
Nov 6, 2024	87.82	88.62	85.63	86.46	85.95	2.04%	547,368
Nov 5, 2024	83.38	84.89	82.22	84.73	84.23	0.57%	809,918
Nov 4, 2024	81.41	84.52	80.56	84.25	83.75	3.18%	779,400
Nov 1, 2024	84.75	85.00	80.43	81.65	81.17	-4.65%	1,159,909
Oct 31, 2024	84.52	89.76	82.95	85.63	85.13	11.85%	1,489,116
Oct 30, 2024	76.64	77.70	76.31	76.56	76.11	-0.65%	366,504
Oct 29, 2024	76.97	77.99	76.96	77.06	76.61	-0.66%	427,700
Oct 28, 2024	77.68	78.29	77.49	77.57	77.11	0.90%	354,371
Oct 25, 2024	77.59	78.87	76.58	76.88	76.43	0.35%	258,844
Oct 24, 2024	77.87	78.11	76.60	76.61	76.16	-1.17%	397,065
Oct 23, 2024	78.63	78.63	76.69	77.52	77.06	-1.00%	405,249
Oct 22, 2024	81.09	81.10	78.22	78.30	77.84	-4.19%	291,804
Oct 21, 2024	82.99	82.99	81.60	81.72	81.24	-2.40%	307,982
Oct 18, 2024	83.78	84.21	82.53	83.73	83.24	0.73%	517,040
Oct 17, 2024	83.31	83.68	82.67	83.12	82.63	0.11%	191,437
Oct 16, 2024	82.71	83.42	82.49	83.03	82.54	1.48%	260,157
Oct 15, 2024	81.83	83.34	81.60	81.82	81.34	-0.20%	265,365
Oct 14, 2024	81.56	82.60	81.31	81.98	81.50	0.09%	213,489
Oct 11, 2024	78.71	81.97	78.71	81.91	81.43	3.91%	306,476
Oct 10, 2024	79.19	79.49	78.01	78.83	78.37	-1.17%	336,170
Oct 9, 2024	80.82	81.19	79.71	79.76	79.29	-0.87%	210,629
Oct 8, 2024	79.69	80.71	79.30	80.46	79.99	1.14%	230,484
Oct 7, 2024	79.81	79.81	78.44	79.55	79.08	-0.57%	362,146
Oct 4, 2024	79.17	80.36	78.49	80.01	79.54	2.30%	272,514
Oct 3, 2024	78.71	79.50	77.40	78.21	77.75	-2.42%	541,163
Oct 2, 2024	81.01	81.35	80.04	80.15	79.68	-1.58%	243,577
Oct 1, 2024	81.64	81.95	80.49	81.44	80.96	-0.42%	351,085
Sep 30, 2024	81.78	82.17	80.79	81.78	81.30	-0.43%	313,362
Sep 27, 2024	81.64	83.50	81.39	82.13	81.65	1.02%	566,432