Kontoor Brands Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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