Kontoor Brands Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 11, 2026	77.74	82.23	77.08	80.41	80.41	5.89%	1,992,685
Jun 10, 2026	77.18	78.95	75.64	75.94	75.94	-1.61%	854,408
Jun 9, 2026	73.04	77.26	73.04	77.18	77.18	6.82%	1,045,833
Jun 8, 2026	71.77	73.66	71.62	72.25	72.25	3.90%	767,353
Jun 5, 2026	68.53	70.97	68.53	70.07	69.54	2.07%	945,857
Jun 4, 2026	69.35	69.43	67.05	68.65	68.13	0.73%	604,722
Jun 3, 2026	70.00	70.14	66.87	68.15	67.63	-2.85%	752,184
Jun 2, 2026	70.32	71.95	66.52	70.15	69.62	-1.96%	502,667
Jun 1, 2026	70.94	72.39	70.00	71.55	71.01	-0.31%	785,356
May 29, 2026	73.03	73.74	71.72	71.77	71.23	-2.68%	779,464
May 28, 2026	72.73	75.17	72.73	73.75	73.19	0.81%	540,906
May 27, 2026	72.86	74.56	72.37	73.16	72.61	2.48%	816,704
May 26, 2026	70.15	71.82	69.62	71.39	70.85	2.12%	733,342
May 22, 2026	69.79	70.80	68.90	69.91	69.38	0.76%	552,170
May 21, 2026	68.15	70.51	66.20	69.38	68.86	6.59%	1,224,122
May 20, 2026	63.94	65.24	61.94	65.09	64.60	1.66%	639,470
May 19, 2026	65.11	65.11	62.70	64.03	63.55	-0.34%	666,656
May 18, 2026	62.86	64.81	62.00	64.25	63.76	4.03%	649,106
May 15, 2026	63.55	64.36	61.69	61.76	61.29	-3.02%	704,832
May 14, 2026	66.00	66.90	63.59	63.68	63.20	-2.38%	797,694
May 13, 2026	66.21	66.48	64.25	65.23	64.74	-3.66%	1,021,204
May 12, 2026	68.92	69.51	67.00	67.71	67.20	-1.20%	948,354
May 11, 2026	73.00	73.00	67.27	68.53	68.01	-6.95%	1,242,978
May 8, 2026	78.00	78.88	72.51	73.65	73.09	-5.66%	1,224,514
May 7, 2026	78.08	84.99	76.47	78.07	77.48	4.18%	2,115,038
May 6, 2026	72.77	75.09	72.04	74.94	74.37	4.58%	880,465
May 5, 2026	69.73	72.27	68.55	71.66	71.12	3.39%	983,972
May 4, 2026	71.61	72.24	69.26	69.31	68.79	-4.00%	648,113
May 1, 2026	73.78	74.74	71.86	72.20	71.65	-1.58%	479,335
Apr 30, 2026	71.59	74.57	71.40	73.36	72.81	1.89%	706,055
Apr 29, 2026	71.67	72.86	70.89	72.00	71.46	-0.07%	554,790
Apr 28, 2026	70.18	72.20	69.64	72.05	71.51	3.65%	542,748
Apr 27, 2026	72.57	73.35	68.21	69.51	68.98	-4.40%	970,031
Apr 24, 2026	75.49	76.30	72.65	72.71	72.16	-4.05%	457,638
Apr 23, 2026	76.20	76.72	74.68	75.78	75.21	-0.38%	519,918
Apr 22, 2026	78.96	79.01	74.94	76.07	75.49	-3.55%	648,742
Apr 21, 2026	78.60	80.00	78.18	78.87	78.27	0.82%	530,025
Apr 20, 2026	76.96	78.56	76.96	78.23	77.64	1.22%	663,048
Apr 17, 2026	74.39	77.71	73.78	77.29	76.71	6.87%	709,359
Apr 16, 2026	72.18	73.77	71.80	72.32	71.77	0.49%	316,156
Apr 15, 2026	72.73	73.67	71.57	71.97	71.43	-1.45%	391,607
Apr 14, 2026	73.28	74.36	73.00	73.03	72.48	-0.12%	386,203
Apr 13, 2026	71.92	73.27	71.35	73.12	72.57	1.67%	634,885
Apr 10, 2026	73.06	73.31	71.28	71.92	71.38	-1.24%	459,936
Apr 9, 2026	71.51	74.12	71.51	72.82	72.27	1.15%	662,695
Apr 8, 2026	69.94	75.19	69.94	71.99	71.45	6.64%	865,655
Apr 7, 2026	68.21	68.89	67.04	67.51	67.00	-3.09%	414,005
Apr 6, 2026	69.01	69.99	67.91	69.66	69.13	0.94%	554,399
Apr 2, 2026	69.51	70.41	67.94	69.01	68.49	-2.67%	604,964
Apr 1, 2026	70.34	71.55	68.94	70.90	70.36	0.87%	484,786