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

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 5, 202567.1968.8267.1068.1168.110.69%494,519
Jun 4, 202568.2168.6567.1967.6467.64-1.15%477,499
Jun 3, 202570.3770.5067.9768.4368.43-1.64%649,303
Jun 2, 202568.9269.6768.3769.5769.571.41%542,763
May 30, 202568.6469.2067.8368.6068.60-0.92%505,419
May 29, 202570.0970.0968.4169.2469.24-0.42%511,395
May 28, 202570.9571.0069.2569.5369.53-1.47%457,118
May 27, 202570.8471.0869.4370.5770.571.36%687,874
May 23, 202568.5670.3467.7269.6269.62-1.97%514,104
May 22, 202570.6771.4770.5571.0271.02-0.28%468,161
May 21, 202570.9772.5370.9771.2271.22-2.53%528,293
May 20, 202573.6074.2572.1773.0773.07-0.44%879,776
May 19, 202571.4073.7671.2673.3973.390.91%760,103
May 16, 202573.3574.0972.5072.7372.73-1.18%920,611
May 15, 202572.3474.0472.3473.6073.600.97%634,455
May 14, 202573.6274.3072.6172.8972.89-1.05%650,289
May 13, 202573.2774.3072.3373.6673.661.38%793,074
May 12, 202572.8274.6671.8372.6672.666.01%1,175,029
May 9, 202569.0969.5468.0568.5468.54-0.93%557,672
May 8, 202568.6270.0867.2869.1869.182.58%926,477
May 7, 202565.9467.7265.3567.4467.444.36%1,102,227
May 6, 202562.0265.1761.1864.6264.621.84%1,087,904
May 5, 202562.7764.5962.7763.4563.450.08%959,186
May 2, 202561.6363.4861.1063.4063.405.12%801,892
May 1, 202560.2061.0259.3860.3160.310.27%456,706
Apr 30, 202559.1660.1658.0360.1560.15-1.04%688,145
Apr 29, 202560.2861.1660.0360.7860.78-0.28%442,218
Apr 28, 202560.9061.8060.0260.9560.95-0.85%552,480
Apr 25, 202561.5561.5760.1761.4761.47-1.57%530,084
Apr 24, 202560.5862.5959.8062.4562.453.41%545,493
Apr 23, 202561.1162.5459.9560.3960.393.27%831,108
Apr 22, 202557.7459.2957.3058.4858.482.01%555,010
Apr 21, 202554.7657.5854.6257.3357.334.24%807,141
Apr 17, 202553.9655.4953.8555.0055.002.52%505,738
Apr 16, 202555.0055.8253.1553.6553.65-3.19%456,798
Apr 15, 202556.4456.6155.2955.4255.42-1.11%506,361
Apr 14, 202558.2658.6355.3556.0456.04-2.27%625,847
Apr 11, 202556.7257.8355.1957.3457.340.26%449,706
Apr 10, 202556.6257.6854.7057.1957.19-3.85%826,954
Apr 9, 202551.8760.9150.0059.4859.4813.90%1,213,741
Apr 8, 202558.6558.6651.7552.2252.22-6.88%1,235,527
Apr 7, 202556.1258.9553.3456.0856.08-3.14%1,379,864
Apr 4, 202555.0059.3454.0057.9057.900.02%1,287,978
Apr 3, 202562.8063.7657.3457.8957.89-13.31%1,074,152
Apr 2, 202563.9466.9263.9466.7866.783.20%456,440
Apr 1, 202564.3364.8863.4064.7164.710.90%692,519
Mar 31, 202563.1364.1362.5764.1364.130.53%702,202
Mar 28, 202564.7365.1563.5863.7963.79-2.45%563,107
Mar 27, 202564.4965.7563.5865.3965.391.52%651,736
Mar 26, 202564.5564.7463.5164.4164.410.53%435,330