Kontoor Brands Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 3, 2025	75.41	78.28	74.90	78.25	78.25	4.18%	785,811
Dec 2, 2025	75.34	75.78	74.25	75.11	75.11	-0.07%	459,023
Dec 1, 2025	73.79	75.78	71.85	75.16	75.16	1.09%	363,505
Nov 28, 2025	75.21	75.32	73.56	74.35	74.35	0.15%	298,821
Nov 26, 2025	73.41	75.20	73.36	74.24	74.24	0.75%	588,301
Nov 25, 2025	71.05	74.22	71.04	73.69	73.69	4.38%	570,860
Nov 24, 2025	70.43	71.11	69.45	70.60	70.60	0.36%	746,602
Nov 21, 2025	69.14	72.48	69.14	70.35	70.35	2.24%	955,486
Nov 20, 2025	69.49	71.14	68.57	68.81	68.81	-0.64%	788,396
Nov 19, 2025	69.28	70.99	68.99	69.25	69.25	-0.57%	419,962
Nov 18, 2025	69.27	70.14	68.88	69.65	69.65	-0.47%	478,016
Nov 17, 2025	71.84	71.88	69.37	69.98	69.98	-2.68%	424,370
Nov 14, 2025	72.90	73.48	71.63	71.91	71.91	-2.80%	426,613
Nov 13, 2025	72.55	74.17	72.55	73.98	73.98	1.58%	608,118
Nov 12, 2025	72.26	73.65	72.00	72.83	72.83	2.10%	448,360
Nov 11, 2025	72.79	72.79	71.02	71.33	71.33	-0.83%	393,415
Nov 10, 2025	73.23	73.95	71.64	71.93	71.93	-0.35%	526,262
Nov 7, 2025	72.48	73.29	71.59	72.18	72.18	-0.22%	666,937
Nov 6, 2025	75.05	75.83	72.28	72.34	72.34	-5.88%	776,499
Nov 5, 2025	73.21	77.62	73.21	76.86	76.86	3.58%	921,445
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