Kontoor Brands, Inc. (KTB)
NYSE: KTB · Real-Time Price · USD
80.93
-3.16 (-3.76%)
At close: Sep 12, 2025, 4:00 PM EDT
81.19
+0.26 (0.32%)
Pre-market: Sep 15, 2025, 5:04 AM EDT
Kontoor Brands Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 12, 2025 | 82.78 | 83.26 | 80.56 | 80.93 | 80.93 | -3.76% | 688,881 |
| Sep 11, 2025 | 78.99 | 84.12 | 78.57 | 84.09 | 84.09 | 8.87% | 984,776 |
| Sep 10, 2025 | 78.14 | 78.53 | 77.10 | 77.24 | 77.24 | -1.64% | 400,655 |
| Sep 9, 2025 | 79.22 | 79.54 | 77.58 | 78.53 | 78.53 | -1.62% | 411,967 |
| Sep 8, 2025 | 79.85 | 79.88 | 77.44 | 79.82 | 79.30 | -0.52% | 524,548 |
| Sep 5, 2025 | 81.29 | 82.09 | 79.47 | 80.24 | 79.71 | -0.20% | 516,828 |
| Sep 4, 2025 | 79.19 | 80.45 | 78.36 | 80.40 | 79.87 | 1.04% | 357,575 |
| Sep 3, 2025 | 79.08 | 80.56 | 78.91 | 79.57 | 79.05 | 0.30% | 502,377 |
| Sep 2, 2025 | 76.44 | 79.49 | 76.07 | 79.33 | 78.81 | 2.69% | 593,255 |
| Aug 29, 2025 | 76.67 | 77.50 | 76.19 | 77.25 | 76.74 | 0.68% | 909,931 |
| Aug 28, 2025 | 78.23 | 78.24 | 76.63 | 76.73 | 76.23 | -1.58% | 527,643 |
| Aug 27, 2025 | 76.48 | 78.03 | 76.47 | 77.96 | 77.45 | 1.75% | 594,483 |
| Aug 26, 2025 | 76.22 | 77.49 | 75.91 | 76.62 | 76.12 | 0.38% | 471,360 |
| Aug 25, 2025 | 76.85 | 77.12 | 76.01 | 76.33 | 75.83 | -1.40% | 684,630 |
| Aug 22, 2025 | 72.28 | 77.59 | 72.28 | 77.41 | 76.90 | 7.53% | 708,208 |
| Aug 21, 2025 | 71.35 | 72.34 | 70.75 | 71.99 | 71.52 | 0.04% | 582,033 |
| Aug 20, 2025 | 72.63 | 73.40 | 71.93 | 71.96 | 71.49 | -1.25% | 727,023 |
| Aug 19, 2025 | 72.00 | 73.53 | 71.82 | 72.87 | 72.39 | 1.80% | 716,221 |
| Aug 18, 2025 | 70.98 | 72.39 | 70.73 | 71.58 | 71.11 | 0.96% | 686,435 |
| Aug 15, 2025 | 70.38 | 71.20 | 70.06 | 70.90 | 70.43 | 1.33% | 665,506 |
| Aug 14, 2025 | 69.31 | 70.63 | 68.93 | 69.97 | 69.51 | -1.05% | 740,415 |
| Aug 13, 2025 | 70.50 | 71.09 | 69.82 | 70.71 | 70.25 | 0.53% | 843,455 |
| Aug 12, 2025 | 68.34 | 71.09 | 67.96 | 70.34 | 69.88 | 4.58% | 1,041,584 |
| Aug 11, 2025 | 68.00 | 68.62 | 66.53 | 67.26 | 66.82 | -0.50% | 1,184,258 |
| Aug 8, 2025 | 64.48 | 67.60 | 64.35 | 67.60 | 67.16 | 5.64% | 1,558,187 |
| Aug 7, 2025 | 61.50 | 65.83 | 59.74 | 63.99 | 63.57 | 12.82% | 1,859,676 |
| Aug 6, 2025 | 57.56 | 57.85 | 56.70 | 56.72 | 56.35 | -0.72% | 739,821 |
| Aug 5, 2025 | 56.95 | 58.02 | 56.70 | 57.13 | 56.75 | 0.63% | 1,143,863 |
| Aug 4, 2025 | 55.49 | 57.15 | 55.17 | 56.77 | 56.40 | 3.54% | 799,696 |
| Aug 1, 2025 | 55.59 | 55.59 | 53.55 | 54.83 | 54.47 | -1.49% | 1,393,052 |
| Jul 31, 2025 | 56.36 | 57.00 | 54.22 | 55.66 | 55.29 | -3.01% | 1,220,985 |
| Jul 30, 2025 | 60.40 | 61.03 | 57.09 | 57.39 | 57.01 | -5.66% | 799,927 |
| Jul 29, 2025 | 62.00 | 62.05 | 60.61 | 60.83 | 60.43 | -1.89% | 583,962 |
| Jul 28, 2025 | 62.60 | 63.56 | 61.84 | 62.00 | 61.59 | -0.66% | 718,502 |
| Jul 25, 2025 | 64.22 | 64.22 | 61.84 | 62.41 | 62.00 | -1.08% | 516,096 |
| Jul 24, 2025 | 64.25 | 65.38 | 62.94 | 63.09 | 62.68 | -2.29% | 1,015,234 |
| Jul 23, 2025 | 64.97 | 64.99 | 63.86 | 64.57 | 64.15 | 0.81% | 624,389 |
| Jul 22, 2025 | 62.83 | 64.15 | 62.83 | 64.05 | 63.63 | 1.62% | 529,334 |
| Jul 21, 2025 | 64.87 | 64.87 | 62.98 | 63.03 | 62.62 | -1.55% | 496,675 |
| Jul 18, 2025 | 65.00 | 65.30 | 63.93 | 64.02 | 63.60 | -1.36% | 543,138 |
| Jul 17, 2025 | 63.95 | 65.43 | 63.95 | 64.90 | 64.47 | 1.11% | 593,119 |
| Jul 16, 2025 | 65.28 | 66.43 | 63.63 | 64.19 | 63.77 | -1.19% | 603,900 |
| Jul 15, 2025 | 66.95 | 67.40 | 64.89 | 64.96 | 64.53 | -2.35% | 607,707 |
| Jul 14, 2025 | 68.00 | 68.31 | 66.17 | 66.52 | 66.08 | -1.60% | 696,982 |
| Jul 11, 2025 | 71.49 | 71.77 | 67.41 | 67.60 | 67.16 | -4.13% | 675,097 |
| Jul 10, 2025 | 69.62 | 71.40 | 68.82 | 70.51 | 70.05 | 1.82% | 677,560 |
| Jul 9, 2025 | 71.12 | 71.43 | 67.91 | 69.25 | 68.79 | -2.37% | 801,617 |
| Jul 8, 2025 | 71.07 | 71.28 | 69.42 | 70.93 | 70.46 | 0.06% | 670,486 |
| Jul 7, 2025 | 71.54 | 72.21 | 70.36 | 70.89 | 70.42 | -1.57% | 588,127 |
| Jul 3, 2025 | 72.32 | 72.85 | 71.53 | 72.02 | 71.55 | 0.56% | 368,124 |