Kontoor Brands, Inc. (KTB)
NYSE: KTB · Real-Time Price · USD
63.79
-1.60 (-2.45%)
At close: Mar 28, 2025, 4:00 PM
62.57
-1.22 (-1.92%)
After-hours: Mar 28, 2025, 7:49 PM EDT
Kontoor Brands Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 28, 2025 | 64.73 | 65.15 | 63.58 | 63.79 | 63.79 | -2.45% | 563,107 |
| Mar 27, 2025 | 64.49 | 65.75 | 63.58 | 65.39 | 65.39 | 1.52% | 651,736 |
| Mar 26, 2025 | 64.55 | 64.74 | 63.51 | 64.41 | 64.41 | 0.53% | 435,330 |
| Mar 25, 2025 | 64.63 | 65.00 | 63.77 | 64.07 | 64.07 | -1.31% | 541,843 |
| Mar 24, 2025 | 64.38 | 65.63 | 63.85 | 64.92 | 64.92 | 1.92% | 594,429 |
| Mar 21, 2025 | 61.81 | 63.89 | 61.14 | 63.70 | 63.70 | 1.24% | 2,416,064 |
| Mar 20, 2025 | 62.47 | 63.98 | 62.13 | 62.92 | 62.92 | -0.91% | 1,253,446 |
| Mar 19, 2025 | 62.15 | 63.70 | 61.73 | 63.50 | 63.50 | 2.49% | 800,931 |
| Mar 18, 2025 | 63.39 | 63.75 | 61.79 | 61.96 | 61.96 | -2.13% | 803,920 |
| Mar 17, 2025 | 62.04 | 63.37 | 61.75 | 63.31 | 63.31 | 1.52% | 813,055 |
| Mar 14, 2025 | 60.00 | 63.01 | 59.63 | 62.36 | 62.36 | 4.79% | 1,056,793 |
| Mar 13, 2025 | 61.08 | 61.99 | 58.90 | 59.51 | 59.51 | -2.57% | 855,190 |
| Mar 12, 2025 | 60.66 | 61.49 | 59.37 | 61.08 | 61.08 | 1.66% | 971,361 |
| Mar 11, 2025 | 59.70 | 60.76 | 58.34 | 60.08 | 60.08 | 1.20% | 1,184,032 |
| Mar 10, 2025 | 59.99 | 61.34 | 58.39 | 59.37 | 59.37 | -1.82% | 725,626 |
| Mar 7, 2025 | 60.76 | 61.08 | 59.15 | 60.47 | 59.95 | -1.14% | 686,414 |
| Mar 6, 2025 | 60.64 | 62.41 | 60.63 | 61.17 | 60.64 | -0.73% | 667,619 |
| Mar 5, 2025 | 62.22 | 62.58 | 60.66 | 61.62 | 61.09 | -1.44% | 625,766 |
| Mar 4, 2025 | 62.17 | 63.73 | 61.49 | 62.52 | 61.98 | -0.98% | 793,599 |
| Mar 3, 2025 | 65.44 | 65.90 | 62.75 | 63.14 | 62.59 | -2.92% | 1,321,940 |
| Feb 28, 2025 | 67.32 | 67.90 | 64.18 | 65.04 | 64.48 | -3.31% | 985,088 |
| Feb 27, 2025 | 68.57 | 69.03 | 66.27 | 67.27 | 66.69 | -1.78% | 1,187,925 |
| Feb 26, 2025 | 73.01 | 73.79 | 68.12 | 68.49 | 67.90 | -8.17% | 1,757,205 |
| Feb 25, 2025 | 81.77 | 81.99 | 72.38 | 74.58 | 73.93 | -13.45% | 1,966,879 |
| Feb 24, 2025 | 88.11 | 88.43 | 86.16 | 86.17 | 85.42 | -2.00% | 916,875 |
| Feb 21, 2025 | 90.21 | 91.11 | 87.85 | 87.93 | 87.17 | -1.79% | 806,326 |
| Feb 20, 2025 | 90.63 | 91.85 | 88.69 | 89.53 | 88.75 | 0.29% | 1,340,089 |
| Feb 19, 2025 | 82.61 | 89.93 | 82.00 | 89.27 | 88.50 | 4.12% | 1,667,712 |
| Feb 18, 2025 | 83.46 | 85.91 | 83.46 | 85.74 | 85.00 | 2.40% | 746,107 |
| Feb 14, 2025 | 83.70 | 84.15 | 82.35 | 83.73 | 83.00 | 0.25% | 423,823 |
| Feb 13, 2025 | 81.50 | 83.63 | 80.87 | 83.52 | 82.80 | 3.75% | 641,849 |
| Feb 12, 2025 | 81.40 | 82.29 | 78.59 | 80.50 | 79.80 | -2.34% | 764,932 |
| Feb 11, 2025 | 83.86 | 84.33 | 82.39 | 82.43 | 81.71 | -2.25% | 487,984 |
| Feb 10, 2025 | 86.31 | 86.95 | 83.39 | 84.33 | 83.60 | -1.91% | 522,785 |
| Feb 7, 2025 | 87.25 | 88.06 | 85.32 | 85.97 | 85.22 | -2.03% | 508,018 |
| Feb 6, 2025 | 90.25 | 91.12 | 87.61 | 87.75 | 86.99 | -0.57% | 452,132 |
| Feb 5, 2025 | 88.98 | 89.62 | 87.97 | 88.25 | 87.48 | -0.34% | 394,496 |
| Feb 4, 2025 | 86.96 | 89.13 | 86.45 | 88.55 | 87.78 | 2.36% | 534,142 |
| Feb 3, 2025 | 88.72 | 89.75 | 85.49 | 86.51 | 85.76 | -5.81% | 792,396 |
| Jan 31, 2025 | 94.93 | 95.18 | 91.07 | 91.85 | 91.05 | -3.95% | 548,868 |
| Jan 30, 2025 | 93.25 | 96.80 | 93.25 | 95.63 | 94.80 | 2.96% | 466,055 |
| Jan 29, 2025 | 93.10 | 94.24 | 92.63 | 92.88 | 92.07 | -0.40% | 491,820 |
| Jan 28, 2025 | 91.81 | 95.25 | 91.42 | 93.25 | 92.44 | 1.81% | 555,729 |
| Jan 27, 2025 | 90.20 | 91.73 | 89.94 | 91.59 | 90.80 | 0.37% | 530,493 |
| Jan 24, 2025 | 89.89 | 91.47 | 89.30 | 91.25 | 90.46 | 1.03% | 690,601 |
| Jan 23, 2025 | 88.29 | 90.78 | 87.88 | 90.32 | 89.54 | 1.63% | 430,029 |
| Jan 22, 2025 | 89.39 | 90.43 | 88.50 | 88.87 | 88.10 | -0.95% | 532,576 |
| Jan 21, 2025 | 86.82 | 89.97 | 86.82 | 89.72 | 88.94 | 4.35% | 439,964 |
| Jan 17, 2025 | 85.54 | 86.84 | 85.32 | 85.98 | 85.23 | 1.34% | 266,469 |
| Jan 16, 2025 | 85.65 | 86.38 | 84.21 | 84.84 | 84.10 | -0.80% | 267,722 |