Kontoor Brands, Inc. - KTB - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
October 17, 2025	86.4	84.78	84.78	86.4	84.09	678,641
October 16, 2025	84.15	86.27	86.27	86.31	83.88	531,747
October 15, 2025	83.25	84.54	84.54	85.63	83.2	523,760
October 14, 2025	77.56	81.84	81.84	82.46	76.97	554,900
October 13, 2025	75.81	78.55	78.55	78.76	75.81	380,103
October 10, 2025	76.73	74.33	74.33	77.11	73.82	472,121
October 09, 2025	79.92	77.2	77.2	80.35	76.89	533,403
October 08, 2025	80.41	80.41	80.41	81.6	79.36	417,700
October 07, 2025	81.86	79.85	79.85	82.1	79.66	442,400
October 06, 2025	81.86	81.96	81.96	83.17	81.06	409,502
October 03, 2025	82.84	82.35	82.35	84.32	82.28	435,100
October 02, 2025	81.46	82.58	82.58	82.82	80.71	426,083
October 01, 2025	78.97	82.06	82.06	82.1	78.97	815,817
September 30, 2025	79.1	79.77	79.77	79.89	78.39	586,100
September 29, 2025	81.19	78.69	78.69	81.19	78.45	613,407
September 26, 2025	78.95	80.52	80.52	80.79	78.21	501,430
September 25, 2025	80.99	79.45	79.45	81.54	78.59	611,100
September 24, 2025	80.46	81.4	81.4	81.69	80.31	590,131
September 23, 2025	79.26	80.04	80.04	80.73	79.26	444,550
September 22, 2025	80.28	79.21	79.21	81.09	79.15	672,114
September 19, 2025	81.88	80.42	80.42	82.14	80.18	2.22M
September 18, 2025	81.27	82.01	82.01	82.18	80.2	460,500
September 17, 2025	80.98	80.82	80.82	83.49	80.53	548,220
September 16, 2025	81.56	80.07	80.07	81.86	78.39	792,500
September 15, 2025	81.16	82.01	82.01	82.15	80.69	624,705
September 12, 2025	82.78	80.93	80.93	83.26	80.56	688,929
September 11, 2025	78.99	84.09	84.09	84.12	78.57	984,800
September 10, 2025	78.14	77.24	77.24	78.53	77.1	400,700
September 09, 2025	79.22	78.53	78.53	79.54	77.58	412,000
September 08, 2025	79.85	79.82	79.3	79.88	77.44	524,548
September 05, 2025	81.29	80.24	80.24	82.09	79.47	516,828
September 04, 2025	79.19	80.4	80.4	80.45	78.36	357,600
September 03, 2025	79.08	79.57	79.57	80.56	78.91	502,377
September 02, 2025	76.44	79.33	79.33	79.49	76.07	593,300
August 29, 2025	76.67	77.25	77.25	77.5	76.19	909,931
August 28, 2025	78.23	76.73	76.73	78.24	76.63	527,643
August 27, 2025	76.48	77.96	77.96	78.03	76.47	594,500
August 26, 2025	76.22	76.62	76.62	77.49	75.91	471,400
August 25, 2025	76.85	76.33	76.33	77.12	76.01	684,630
August 22, 2025	72.28	77.41	77.41	77.59	72.28	708,208
August 21, 2025	71.35	71.99	71.99	72.34	70.75	582,033
August 20, 2025	72.63	71.96	71.96	73.4	71.93	727,023
August 19, 2025	72	72.87	72.87	73.53	71.82	716,221
August 18, 2025	70.98	71.58	71.58	72.39	70.72	686,435
August 15, 2025	70.38	70.9	70.9	71.2	70.06	665,506
August 14, 2025	69.31	69.97	69.97	70.63	68.93	740,415
August 13, 2025	70.5	70.71	70.71	71.09	69.82	843,500
August 12, 2025	68.34	70.34	70.34	71.09	67.96	1.04M
August 11, 2025	68	67.26	67.26	68.61	66.53	1.18M
August 08, 2025	64.48	67.6	67.6	67.6	64.35	1.56M
August 07, 2025	61.5	63.99	63.99	65.83	59.74	1.86M
August 06, 2025	57.56	56.72	56.72	57.85	56.7	739,821
August 05, 2025	56.95	57.13	57.13	58.02	56.7	1.14M
August 04, 2025	55.49	56.77	56.77	57.15	55.17	799,696
August 01, 2025	55.59	54.83	54.83	55.59	53.55	1.39M
July 31, 2025	56.36	55.66	55.66	57	54.22	1.22M
July 30, 2025	60.4	57.39	57.39	61.03	57.09	799,927
July 29, 2025	62	60.83	60.83	62.05	60.61	584,000
July 28, 2025	62.6	62	62	63.56	61.84	718,502
July 25, 2025	64.22	62.41	62.41	64.22	61.84	516,096

Kontoor Brands, Inc. (KTB) NYSE