Kontoor Brands, Inc. (KTB)
NYSE: KTB · Real-Time Price · USD
68.11
+0.47 (0.69%)
Jun 5, 2025, 4:00 PM - Market closed
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 |