Kontoor Brands Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 26, 2025	64.18	65.14	63.43	65.11	65.11	2.57%	563,504
Jun 25, 2025	64.90	65.11	63.46	63.48	63.48	-2.20%	711,882
Jun 24, 2025	65.17	65.29	64.26	64.91	64.91	0.48%	342,379
Jun 23, 2025	62.84	64.66	62.52	64.60	64.60	1.68%	502,782
Jun 20, 2025	64.42	64.87	63.26	63.53	63.53	-1.26%	927,246
Jun 18, 2025	63.63	64.77	63.20	64.34	64.34	0.88%	642,178
Jun 17, 2025	63.59	64.72	63.42	63.78	63.78	-0.95%	529,230
Jun 16, 2025	63.44	64.45	63.31	64.39	64.39	3.65%	751,440
Jun 13, 2025	63.07	63.59	61.46	62.12	62.12	-3.75%	686,116
Jun 12, 2025	65.38	65.87	64.46	64.54	64.54	-2.06%	649,228
Jun 11, 2025	69.05	69.05	65.67	65.90	65.90	-3.54%	887,838
Jun 10, 2025	69.38	70.66	68.11	68.32	68.32	0.07%	722,904
Jun 9, 2025	69.99	70.18	68.14	68.27	67.75	-1.43%	509,630
Jun 6, 2025	69.08	69.31	68.29	69.26	68.74	1.69%	408,150
Jun 5, 2025	67.19	68.82	67.10	68.11	67.60	0.69%	494,519
Jun 4, 2025	68.21	68.65	67.19	67.64	67.13	-1.15%	477,499
Jun 3, 2025	70.37	70.50	67.97	68.43	67.91	-1.64%	649,303
Jun 2, 2025	68.92	69.67	68.37	69.57	69.04	1.41%	542,763
May 30, 2025	68.64	69.20	67.83	68.60	68.08	-0.92%	505,419
May 29, 2025	70.09	70.09	68.41	69.24	68.72	-0.42%	511,395
May 28, 2025	70.95	71.00	69.25	69.53	69.01	-1.47%	457,118
May 27, 2025	70.84	71.08	69.43	70.57	70.04	1.36%	687,874
May 23, 2025	68.56	70.34	67.72	69.62	69.09	-1.97%	514,104
May 22, 2025	70.67	71.47	70.55	71.02	70.48	-0.28%	468,161
May 21, 2025	70.97	72.53	70.97	71.22	70.68	-2.53%	528,293
May 20, 2025	73.60	74.25	72.17	73.07	72.52	-0.44%	879,776
May 19, 2025	71.40	73.76	71.26	73.39	72.84	0.91%	760,103
May 16, 2025	73.35	74.09	72.50	72.73	72.18	-1.18%	920,611
May 15, 2025	72.34	74.04	72.34	73.60	73.04	0.97%	634,455
May 14, 2025	73.62	74.30	72.61	72.89	72.34	-1.05%	650,289
May 13, 2025	73.27	74.30	72.33	73.66	73.10	1.38%	793,074
May 12, 2025	72.82	74.66	71.83	72.66	72.11	6.01%	1,175,029
May 9, 2025	69.09	69.54	68.05	68.54	68.02	-0.93%	557,672
May 8, 2025	68.62	70.08	67.28	69.18	68.66	2.58%	926,477
May 7, 2025	65.94	67.72	65.35	67.44	66.93	4.36%	1,102,227
May 6, 2025	62.02	65.17	61.18	64.62	64.13	1.84%	1,087,904
May 5, 2025	62.77	64.59	62.77	63.45	62.97	0.08%	959,186
May 2, 2025	61.63	63.48	61.10	63.40	62.92	5.12%	801,892
May 1, 2025	60.20	61.02	59.38	60.31	59.85	0.27%	456,706
Apr 30, 2025	59.16	60.16	58.03	60.15	59.70	-1.04%	688,145
Apr 29, 2025	60.28	61.16	60.03	60.78	60.32	-0.28%	442,218
Apr 28, 2025	60.90	61.80	60.02	60.95	60.49	-0.85%	552,480
Apr 25, 2025	61.55	61.57	60.17	61.47	61.01	-1.57%	530,084
Apr 24, 2025	60.58	62.59	59.80	62.45	61.98	3.41%	545,493
Apr 23, 2025	61.11	62.54	59.95	60.39	59.93	3.27%	831,108
Apr 22, 2025	57.74	59.29	57.30	58.48	58.04	2.01%	555,010
Apr 21, 2025	54.76	57.58	54.62	57.33	56.90	4.24%	807,141
Apr 17, 2025	53.96	55.49	53.85	55.00	54.59	2.52%	505,738
Apr 16, 2025	55.00	55.82	53.15	53.65	53.25	-3.19%	456,798
Apr 15, 2025	56.44	56.61	55.29	55.42	55.00	-1.11%	506,361