Kontoor Brands Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 5, 2026	65.54	65.95	64.14	65.60	65.60	0.11%	1,021,047
Feb 4, 2026	62.83	65.79	62.83	65.53	65.53	5.07%	1,230,799
Feb 3, 2026	61.09	63.45	61.09	62.37	62.37	1.76%	753,402
Feb 2, 2026	59.65	61.61	59.40	61.29	61.29	2.61%	647,345
Jan 30, 2026	60.00	60.91	59.05	59.73	59.73	0.56%	686,949
Jan 29, 2026	56.88	59.44	56.78	59.40	59.40	3.34%	806,908
Jan 28, 2026	58.73	58.73	56.19	57.48	57.48	-2.38%	561,657
Jan 27, 2026	58.11	59.35	57.58	58.88	58.88	0.67%	604,608
Jan 26, 2026	58.25	59.05	57.40	58.49	58.49	1.14%	622,296
Jan 23, 2026	59.74	60.21	56.91	57.83	57.83	-3.60%	1,526,368
Jan 22, 2026	60.32	61.27	59.81	59.99	59.99	-0.18%	660,866
Jan 21, 2026	58.73	60.29	58.33	60.10	60.10	3.87%	615,744
Jan 20, 2026	58.14	59.28	57.46	57.86	57.86	-2.63%	490,435
Jan 16, 2026	59.07	59.54	58.31	59.42	59.42	-0.27%	470,934
Jan 15, 2026	59.05	60.08	58.00	59.58	59.58	1.19%	474,774
Jan 14, 2026	59.42	59.90	58.10	58.88	58.88	-1.03%	563,114
Jan 13, 2026	59.27	60.30	58.84	59.49	59.49	0.59%	626,359
Jan 12, 2026	61.40	61.56	58.76	59.14	59.14	-4.35%	784,103
Jan 9, 2026	62.50	63.30	60.64	61.83	61.83	0.18%	1,338,893
Jan 8, 2026	58.58	62.00	58.50	61.72	61.72	4.70%	1,111,217
Jan 7, 2026	61.64	62.39	58.81	58.95	58.95	-4.81%	993,467
Jan 6, 2026	60.74	62.24	59.73	61.93	61.93	1.54%	718,589
Jan 5, 2026	61.02	62.51	60.65	60.99	60.99	-0.83%	978,482
Jan 2, 2026	61.43	62.23	60.82	61.50	61.50	0.67%	533,251
Dec 31, 2025	61.55	61.61	60.75	61.09	61.09	-0.83%	616,218
Dec 30, 2025	62.12	62.30	61.40	61.60	61.60	-0.92%	426,589
Dec 29, 2025	62.50	62.62	61.18	62.17	62.17	-1.16%	561,025
Dec 26, 2025	62.49	63.17	62.10	62.90	62.90	0.74%	487,519
Dec 24, 2025	62.35	62.99	62.13	62.44	62.44	0.29%	216,249
Dec 23, 2025	63.21	63.40	61.71	62.26	62.26	-1.66%	389,647
Dec 22, 2025	64.22	64.55	63.09	63.31	63.31	-1.25%	365,099
Dec 19, 2025	63.39	64.11	62.68	64.11	64.11	0.42%	1,587,472
Dec 18, 2025	64.88	65.26	63.29	63.84	63.84	-0.22%	1,559,560
Dec 17, 2025	65.49	66.46	63.57	63.98	63.98	-2.71%	999,266
Dec 16, 2025	66.46	67.50	65.31	65.76	65.76	-0.38%	1,110,944
Dec 15, 2025	67.02	67.83	65.78	66.01	66.01	-0.80%	832,292
Dec 12, 2025	67.55	68.55	66.32	66.54	66.54	-2.41%	717,299
Dec 11, 2025	68.54	69.73	67.27	68.18	68.18	0.04%	733,049
Dec 10, 2025	67.19	69.03	65.89	68.15	68.15	1.49%	1,202,425
Dec 9, 2025	72.48	73.28	66.29	67.15	67.15	-9.46%	1,364,723
Dec 8, 2025	76.00	76.00	73.46	74.17	74.17	-2.66%	482,178
Dec 5, 2025	75.70	76.39	75.00	76.20	75.67	0.90%	470,710
Dec 4, 2025	77.59	77.81	75.35	75.52	74.99	-3.49%	598,598
Dec 3, 2025	75.41	78.28	74.90	78.25	77.71	4.18%	785,811
Dec 2, 2025	75.34	75.78	74.25	75.11	74.59	-0.07%	459,023
Dec 1, 2025	73.79	75.78	71.85	75.16	74.64	1.09%	363,511
Nov 28, 2025	75.21	75.32	73.56	74.35	73.83	0.15%	298,821
Nov 26, 2025	73.41	75.20	73.36	74.24	73.72	0.75%	588,301
Nov 25, 2025	71.05	74.22	71.04	73.69	73.18	4.38%	570,860
Nov 24, 2025	70.43	71.11	69.45	70.60	70.11	0.36%	746,608