Kontoor Brands, Inc. (KTB)
NYSE: KTB · Real-Time Price · USD
73.59
-0.08 (-0.11%)
Sep 4, 2026, 4:00 PM EDT - Market closed
Kontoor Brands Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2026 | 73.31 | 75.31 | 72.53 | 73.59 | 73.59 | -0.11% | 745,534 |
| Sep 3, 2026 | 72.91 | 73.71 | 71.50 | 73.67 | 73.67 | 1.63% | 841,341 |
| Sep 2, 2026 | 74.04 | 74.54 | 70.70 | 72.49 | 72.49 | -2.88% | 1,209,654 |
| Sep 1, 2026 | 74.19 | 76.05 | 73.23 | 74.64 | 74.64 | -1.02% | 754,875 |
| Aug 31, 2026 | 76.10 | 76.63 | 74.72 | 75.41 | 75.41 | -2.05% | 533,919 |
| Aug 28, 2026 | 77.21 | 77.96 | 76.85 | 76.99 | 76.99 | 0.67% | 377,331 |
| Aug 27, 2026 | 75.51 | 77.54 | 75.45 | 76.48 | 76.48 | -0.91% | 679,978 |
| Aug 26, 2026 | 80.24 | 80.24 | 77.03 | 77.18 | 77.18 | -3.54% | 460,149 |
| Aug 25, 2026 | 83.75 | 83.75 | 79.45 | 80.01 | 80.01 | -3.87% | 455,975 |
| Aug 24, 2026 | 82.70 | 83.72 | 81.74 | 83.23 | 83.23 | 1.49% | 582,394 |
| Aug 21, 2026 | 79.50 | 82.62 | 79.47 | 82.01 | 82.01 | 3.82% | 614,014 |
| Aug 20, 2026 | 80.04 | 80.42 | 77.96 | 78.99 | 78.99 | -3.87% | 551,813 |
| Aug 19, 2026 | 82.39 | 83.80 | 82.02 | 82.17 | 82.17 | -0.16% | 555,381 |
| Aug 18, 2026 | 82.21 | 84.50 | 81.60 | 82.30 | 82.30 | 0.65% | 725,606 |
| Aug 17, 2026 | 83.53 | 84.22 | 81.25 | 81.77 | 81.77 | -3.69% | 664,950 |
| Aug 14, 2026 | 84.83 | 85.52 | 83.00 | 84.90 | 84.90 | 1.02% | 1,012,739 |
| Aug 13, 2026 | 82.90 | 84.67 | 81.59 | 84.04 | 84.04 | 2.99% | 1,302,964 |
| Aug 12, 2026 | 78.65 | 84.86 | 77.86 | 81.60 | 81.60 | 8.86% | 1,453,578 |
| Aug 11, 2026 | 76.78 | 77.51 | 74.60 | 74.96 | 74.96 | -2.86% | 808,595 |
| Aug 10, 2026 | 77.23 | 78.15 | 76.30 | 77.17 | 77.17 | 0.16% | 1,051,019 |
| Aug 7, 2026 | 78.40 | 78.94 | 76.90 | 77.05 | 77.05 | -2.22% | 750,907 |
| Aug 6, 2026 | 83.37 | 83.74 | 78.63 | 78.80 | 78.80 | -5.80% | 957,047 |
| Aug 5, 2026 | 82.90 | 85.25 | 82.90 | 83.65 | 83.65 | 0.29% | 580,088 |
| Aug 4, 2026 | 85.38 | 86.42 | 83.32 | 83.41 | 83.41 | -1.48% | 593,935 |
| Aug 3, 2026 | 86.86 | 87.85 | 84.45 | 84.66 | 84.66 | 1.10% | 550,395 |
| Jul 31, 2026 | 83.60 | 84.61 | 82.30 | 83.74 | 83.74 | -0.12% | 588,616 |
| Jul 30, 2026 | 85.09 | 85.11 | 82.63 | 83.84 | 83.84 | -1.57% | 456,238 |
| Jul 29, 2026 | 86.82 | 87.55 | 85.06 | 85.18 | 85.18 | -3.27% | 440,017 |
| Jul 28, 2026 | 85.92 | 88.25 | 85.74 | 88.06 | 88.06 | 2.66% | 462,800 |
| 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 |