Kontoor Brands Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 5, 2025	67.19	68.82	67.10	68.11	68.11	0.69%	494,519
Jun 4, 2025	68.21	68.65	67.19	67.64	67.64	-1.15%	477,499
Jun 3, 2025	70.37	70.50	67.97	68.43	68.43	-1.64%	649,303
Jun 2, 2025	68.92	69.67	68.37	69.57	69.57	1.41%	542,763
May 30, 2025	68.64	69.20	67.83	68.60	68.60	-0.92%	505,419
May 29, 2025	70.09	70.09	68.41	69.24	69.24	-0.42%	511,395
May 28, 2025	70.95	71.00	69.25	69.53	69.53	-1.47%	457,118
May 27, 2025	70.84	71.08	69.43	70.57	70.57	1.36%	687,874
May 23, 2025	68.56	70.34	67.72	69.62	69.62	-1.97%	514,104
May 22, 2025	70.67	71.47	70.55	71.02	71.02	-0.28%	468,161
May 21, 2025	70.97	72.53	70.97	71.22	71.22	-2.53%	528,293
May 20, 2025	73.60	74.25	72.17	73.07	73.07	-0.44%	879,776
May 19, 2025	71.40	73.76	71.26	73.39	73.39	0.91%	760,103
May 16, 2025	73.35	74.09	72.50	72.73	72.73	-1.18%	920,611
May 15, 2025	72.34	74.04	72.34	73.60	73.60	0.97%	634,455
May 14, 2025	73.62	74.30	72.61	72.89	72.89	-1.05%	650,289
May 13, 2025	73.27	74.30	72.33	73.66	73.66	1.38%	793,074
May 12, 2025	72.82	74.66	71.83	72.66	72.66	6.01%	1,175,029
May 9, 2025	69.09	69.54	68.05	68.54	68.54	-0.93%	557,672
May 8, 2025	68.62	70.08	67.28	69.18	69.18	2.58%	926,477
May 7, 2025	65.94	67.72	65.35	67.44	67.44	4.36%	1,102,227
May 6, 2025	62.02	65.17	61.18	64.62	64.62	1.84%	1,087,904
May 5, 2025	62.77	64.59	62.77	63.45	63.45	0.08%	959,186
May 2, 2025	61.63	63.48	61.10	63.40	63.40	5.12%	801,892
May 1, 2025	60.20	61.02	59.38	60.31	60.31	0.27%	456,706
Apr 30, 2025	59.16	60.16	58.03	60.15	60.15	-1.04%	688,145
Apr 29, 2025	60.28	61.16	60.03	60.78	60.78	-0.28%	442,218
Apr 28, 2025	60.90	61.80	60.02	60.95	60.95	-0.85%	552,480
Apr 25, 2025	61.55	61.57	60.17	61.47	61.47	-1.57%	530,084
Apr 24, 2025	60.58	62.59	59.80	62.45	62.45	3.41%	545,493
Apr 23, 2025	61.11	62.54	59.95	60.39	60.39	3.27%	831,108
Apr 22, 2025	57.74	59.29	57.30	58.48	58.48	2.01%	555,010
Apr 21, 2025	54.76	57.58	54.62	57.33	57.33	4.24%	807,141
Apr 17, 2025	53.96	55.49	53.85	55.00	55.00	2.52%	505,738
Apr 16, 2025	55.00	55.82	53.15	53.65	53.65	-3.19%	456,798
Apr 15, 2025	56.44	56.61	55.29	55.42	55.42	-1.11%	506,361
Apr 14, 2025	58.26	58.63	55.35	56.04	56.04	-2.27%	625,847
Apr 11, 2025	56.72	57.83	55.19	57.34	57.34	0.26%	449,706
Apr 10, 2025	56.62	57.68	54.70	57.19	57.19	-3.85%	826,954
Apr 9, 2025	51.87	60.91	50.00	59.48	59.48	13.90%	1,213,741
Apr 8, 2025	58.65	58.66	51.75	52.22	52.22	-6.88%	1,235,527
Apr 7, 2025	56.12	58.95	53.34	56.08	56.08	-3.14%	1,379,864
Apr 4, 2025	55.00	59.34	54.00	57.90	57.90	0.02%	1,287,978
Apr 3, 2025	62.80	63.76	57.34	57.89	57.89	-13.31%	1,074,152
Apr 2, 2025	63.94	66.92	63.94	66.78	66.78	3.20%	456,440
Apr 1, 2025	64.33	64.88	63.40	64.71	64.71	0.90%	692,519
Mar 31, 2025	63.13	64.13	62.57	64.13	64.13	0.53%	702,202
Mar 28, 2025	64.73	65.15	63.58	63.79	63.79	-2.45%	563,107
Mar 27, 2025	64.49	65.75	63.58	65.39	65.39	1.52%	651,736
Mar 26, 2025	64.55	64.74	63.51	64.41	64.41	0.53%	435,330