Kontoor Brands Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 19, 2026	65.11	65.11	62.70	63.81	-	-0.68%	21,612
May 18, 2026	62.86	64.81	62.00	64.25	64.25	4.03%	649,106
May 15, 2026	63.55	64.36	61.69	61.76	61.76	-3.02%	704,832
May 14, 2026	66.00	66.90	63.59	63.68	63.68	-2.38%	797,694
May 13, 2026	66.21	66.48	64.25	65.23	65.23	-3.66%	1,021,204
May 12, 2026	68.92	69.51	67.00	67.71	67.71	-1.20%	948,354
May 11, 2026	73.00	73.00	67.27	68.53	68.53	-6.95%	1,242,978
May 8, 2026	78.00	78.88	72.51	73.65	73.65	-5.66%	1,224,514
May 7, 2026	78.08	84.99	76.47	78.07	78.07	4.18%	2,115,038
May 6, 2026	72.77	75.09	72.04	74.94	74.94	4.58%	880,465
May 5, 2026	69.73	72.27	68.55	71.66	71.66	3.39%	983,972
May 4, 2026	71.61	72.24	69.26	69.31	69.31	-4.00%	648,113
May 1, 2026	73.78	74.74	71.86	72.20	72.20	-1.58%	479,335
Apr 30, 2026	71.59	74.57	71.40	73.36	73.36	1.89%	706,055
Apr 29, 2026	71.67	72.86	70.89	72.00	72.00	-0.07%	554,790
Apr 28, 2026	70.18	72.20	69.64	72.05	72.05	3.65%	542,748
Apr 27, 2026	72.57	73.35	68.21	69.51	69.51	-4.40%	970,031
Apr 24, 2026	75.49	76.30	72.65	72.71	72.71	-4.05%	457,638
Apr 23, 2026	76.20	76.72	74.68	75.78	75.78	-0.38%	519,918
Apr 22, 2026	78.96	79.01	74.94	76.07	76.07	-3.55%	648,742
Apr 21, 2026	78.60	80.00	78.18	78.87	78.87	0.82%	530,025
Apr 20, 2026	76.96	78.56	76.96	78.23	78.23	1.22%	663,048
Apr 17, 2026	74.39	77.71	73.78	77.29	77.29	6.87%	709,359
Apr 16, 2026	72.18	73.77	71.80	72.32	72.32	0.49%	316,156
Apr 15, 2026	72.73	73.67	71.57	71.97	71.97	-1.45%	391,607
Apr 14, 2026	73.28	74.36	73.00	73.03	73.03	-0.12%	386,203
Apr 13, 2026	71.92	73.27	71.35	73.12	73.12	1.67%	634,885
Apr 10, 2026	73.06	73.31	71.28	71.92	71.92	-1.24%	459,936
Apr 9, 2026	71.51	74.12	71.51	72.82	72.82	1.15%	662,695
Apr 8, 2026	69.94	75.19	69.94	71.99	71.99	6.64%	865,655
Apr 7, 2026	68.21	68.89	67.04	67.51	67.51	-3.09%	414,005
Apr 6, 2026	69.01	69.99	67.91	69.66	69.66	0.94%	554,399
Apr 2, 2026	69.51	70.41	67.94	69.01	69.01	-2.67%	604,964
Apr 1, 2026	70.34	71.55	68.94	70.90	70.90	0.87%	484,786
Mar 31, 2026	67.04	70.43	66.72	70.29	70.29	6.15%	833,989
Mar 30, 2026	67.54	67.87	65.69	66.22	66.22	-0.32%	599,890
Mar 27, 2026	67.01	67.57	66.04	66.43	66.43	-1.32%	612,536
Mar 26, 2026	68.77	69.92	67.04	67.32	67.32	-3.15%	359,446
Mar 25, 2026	72.12	72.89	69.28	69.51	69.51	-2.33%	615,959
Mar 24, 2026	69.86	72.32	69.86	71.17	71.17	1.88%	816,317
Mar 23, 2026	67.63	70.71	67.33	69.86	69.86	4.28%	1,167,486
Mar 20, 2026	68.95	69.95	66.84	66.99	66.99	-2.91%	1,895,993
Mar 19, 2026	68.27	69.62	67.75	69.00	69.00	-0.10%	962,915
Mar 18, 2026	68.67	70.28	68.02	69.07	69.07	-0.26%	918,178
Mar 17, 2026	67.51	70.09	67.17	69.25	69.25	2.93%	972,178
Mar 16, 2026	67.75	68.94	67.07	67.28	67.28	-0.31%	726,730
Mar 13, 2026	66.45	68.26	65.54	67.49	67.49	1.69%	759,860
Mar 12, 2026	65.26	67.28	65.13	66.37	66.37	-	595,800
Mar 11, 2026	67.96	68.12	65.25	66.37	66.37	-2.48%	822,980
Mar 10, 2026	71.37	71.78	68.04	68.06	68.06	-6.70%	1,254,094