Kontoor Brands Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 4, 2025	72.99	74.55	71.88	74.20	74.20	1.02%	842,609
Nov 3, 2025	78.31	78.98	70.59	73.45	73.45	-9.23%	1,560,369
Oct 31, 2025	80.06	81.37	78.26	80.92	80.92	-0.28%	614,063
Oct 30, 2025	81.19	81.96	80.34	81.15	81.15	0.12%	413,546
Oct 29, 2025	83.01	84.28	80.51	81.05	81.05	-2.70%	500,192
Oct 28, 2025	85.04	85.71	82.83	83.30	83.30	-3.16%	402,358
Oct 27, 2025	85.77	87.00	85.40	86.02	86.02	1.31%	322,139
Oct 24, 2025	86.26	87.00	84.31	84.91	84.91	-1.20%	377,389
Oct 23, 2025	84.89	85.99	84.11	85.94	85.94	1.96%	397,896
Oct 22, 2025	85.31	85.53	83.71	84.29	84.29	-2.19%	502,640
Oct 21, 2025	84.49	86.91	83.63	86.18	86.18	1.94%	484,349
Oct 20, 2025	84.69	85.48	84.24	84.54	84.54	-0.28%	298,581
Oct 17, 2025	86.40	86.40	84.09	84.78	84.78	-1.73%	678,641
Oct 16, 2025	84.15	86.31	83.88	86.27	86.27	2.05%	531,747
Oct 15, 2025	83.25	85.63	83.20	84.54	84.54	3.30%	523,760
Oct 14, 2025	77.56	82.46	76.97	81.84	81.84	4.19%	554,875
Oct 13, 2025	75.81	78.76	75.81	78.55	78.55	5.68%	380,103
Oct 10, 2025	76.73	77.11	73.82	74.33	74.33	-3.72%	472,121
Oct 9, 2025	79.92	80.35	76.89	77.20	77.20	-3.99%	533,403
Oct 8, 2025	80.41	81.60	79.36	80.41	80.41	0.70%	417,694
Oct 7, 2025	81.86	82.10	79.66	79.85	79.85	-2.57%	442,369
Oct 6, 2025	81.86	83.17	81.06	81.96	81.96	-0.47%	409,502
Oct 3, 2025	82.84	84.32	82.28	82.35	82.35	-0.28%	435,068
Oct 2, 2025	81.92	82.82	80.71	82.58	82.58	0.63%	426,083
Oct 1, 2025	78.97	82.10	78.97	82.06	82.06	2.87%	815,817
Sep 30, 2025	79.10	79.89	78.39	79.77	79.77	1.37%	586,070
Sep 29, 2025	81.19	81.19	78.45	78.69	78.69	-2.27%	613,407
Sep 26, 2025	78.95	80.79	78.21	80.52	80.52	1.35%	501,430
Sep 25, 2025	80.99	81.54	78.59	79.45	79.45	-2.40%	611,084
Sep 24, 2025	80.46	81.69	80.31	81.40	81.40	1.70%	590,131
Sep 23, 2025	79.26	80.73	79.26	80.04	80.04	1.05%	444,550
Sep 22, 2025	80.28	81.09	79.15	79.21	79.21	-1.50%	672,114
Sep 19, 2025	81.88	82.14	80.18	80.42	80.42	-1.94%	2,223,025
Sep 18, 2025	81.27	82.18	80.20	82.01	82.01	1.47%	460,474
Sep 17, 2025	80.98	83.49	80.53	80.82	80.82	0.94%	548,220
Sep 16, 2025	81.56	81.86	78.39	80.07	80.07	-2.37%	792,458
Sep 15, 2025	81.16	82.15	80.69	82.01	82.01	1.33%	624,705
Sep 12, 2025	82.78	83.26	80.56	80.93	80.93	-3.76%	688,929
Sep 11, 2025	78.99	84.12	78.57	84.09	84.09	8.87%	984,776
Sep 10, 2025	78.14	78.53	77.10	77.24	77.24	-1.64%	400,655
Sep 9, 2025	79.22	79.54	77.58	78.53	78.53	-1.62%	411,967
Sep 8, 2025	79.85	79.88	77.44	79.82	79.30	-0.52%	524,548
Sep 5, 2025	81.29	82.09	79.47	80.24	79.71	-0.20%	516,828
Sep 4, 2025	79.19	80.45	78.36	80.40	79.87	1.04%	357,575
Sep 3, 2025	79.08	80.56	78.91	79.57	79.05	0.30%	502,377
Sep 2, 2025	76.44	79.49	76.07	79.33	78.81	2.69%	593,255
Aug 29, 2025	76.67	77.50	76.19	77.25	76.74	0.68%	909,931
Aug 28, 2025	78.23	78.24	76.63	76.73	76.23	-1.58%	527,643
Aug 27, 2025	76.48	78.03	76.47	77.96	77.45	1.75%	594,483
Aug 26, 2025	76.22	77.49	75.91	76.62	76.12	0.38%	471,360