Kontoor Brands Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 27, 2026	83.22	86.13	83.21	85.78	85.78	2.68%	649,149
Jul 24, 2026	84.21	85.32	83.31	83.54	83.54	0.20%	523,235
Jul 23, 2026	85.26	85.80	83.06	83.37	83.37	-3.96%	432,093
Jul 22, 2026	85.24	87.33	85.24	86.81	86.81	1.77%	561,840
Jul 21, 2026	84.70	86.03	83.55	85.30	85.30	2.33%	676,669
Jul 20, 2026	85.66	86.08	82.51	83.36	83.36	-2.58%	725,940
Jul 17, 2026	87.20	88.96	84.68	85.57	85.57	-2.53%	705,695
Jul 16, 2026	84.31	88.76	83.77	87.79	87.79	4.28%	594,909
Jul 15, 2026	83.90	86.11	82.91	84.19	84.19	0.41%	965,851
Jul 14, 2026	84.33	85.13	83.11	83.85	83.85	-1.17%	918,828
Jul 13, 2026	86.16	86.89	84.69	84.84	84.84	-0.96%	549,860
Jul 10, 2026	84.57	86.36	84.17	85.66	85.66	1.78%	439,127
Jul 9, 2026	84.18	85.52	83.21	84.16	84.16	-0.21%	1,140,636
Jul 8, 2026	86.68	86.93	82.40	84.34	84.34	-4.34%	854,746
Jul 7, 2026	87.60	88.85	87.19	88.17	88.17	1.17%	1,068,025
Jul 6, 2026	85.24	87.42	83.45	87.15	87.15	2.53%	829,030
Jul 2, 2026	83.59	85.39	82.33	85.00	85.00	1.42%	1,052,997
Jul 1, 2026	83.48	85.90	83.02	83.81	83.81	0.56%	630,356
Jun 30, 2026	81.84	84.39	81.07	83.34	83.34	1.65%	778,853
Jun 29, 2026	82.84	83.02	80.50	81.99	81.99	-1.56%	736,935
Jun 26, 2026	79.97	84.26	79.64	83.29	83.29	4.24%	2,394,638
Jun 25, 2026	77.99	80.00	77.62	79.90	79.90	2.44%	698,944
Jun 24, 2026	78.25	78.90	77.15	78.00	78.00	1.51%	595,433
Jun 23, 2026	75.19	77.32	74.16	76.84	76.84	0.92%	585,284
Jun 22, 2026	77.69	78.65	76.13	76.14	76.14	-2.60%	971,684
Jun 18, 2026	76.41	78.97	76.05	78.17	78.17	4.13%	1,417,249
Jun 17, 2026	77.45	79.70	74.95	75.07	75.07	-3.11%	792,056
Jun 16, 2026	78.62	80.64	76.82	77.48	77.48	-2.20%	774,142
Jun 15, 2026	79.33	80.96	78.57	79.22	79.22	0.27%	618,591
Jun 12, 2026	81.02	81.71	78.57	79.01	79.01	-1.74%	693,196
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