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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	77.59	75.52	75.52	77.81	75.35	582,102
December 03, 2025	75.41	78.25	78.25	78.28	74.9	785,811
December 02, 2025	75.34	75.11	75.11	75.78	74.25	459,023
December 01, 2025	73.79	75.16	75.16	75.78	71.85	363,511
November 28, 2025	75.21	74.35	74.35	75.32	73.56	298,821
November 26, 2025	74.04	74.24	74.24	75.13	74.04	371,159
November 25, 2025	71.05	73.69	73.69	74.22	71.04	570,900
November 24, 2025	70.43	70.6	70.6	71.11	69.44	746,608
November 21, 2025	69.14	70.35	70.35	72.47	69.14	955,511
November 20, 2025	69.49	68.81	68.81	71.14	68.57	788,400
November 19, 2025	69.28	69.25	69.25	70.99	68.99	420,000
November 18, 2025	69.27	69.65	69.65	70.14	68.88	478,016
November 17, 2025	71.84	69.98	69.98	71.88	69.37	424,400
November 14, 2025	72.9	71.91	71.91	73.48	71.63	426,613
November 13, 2025	72.55	73.98	73.98	74.17	72.55	608,100
November 12, 2025	72.26	72.83	72.83	73.65	72	448,400
November 11, 2025	72.79	71.33	71.33	72.79	71.02	393,400
November 10, 2025	73.23	71.93	71.93	73.95	71.64	526,262
November 07, 2025	72.48	72.18	72.18	73.29	71.59	666,937
November 06, 2025	75.05	72.34	72.34	75.83	72.29	636,254
November 05, 2025	73.21	76.86	76.86	77.62	73.21	921,445
November 04, 2025	72.99	74.2	74.2	74.55	71.88	842,609
November 03, 2025	78.31	73.45	73.45	78.97	70.59	1.56M
October 31, 2025	80.06	80.92	80.92	81.37	78.26	614,100
October 30, 2025	81.19	81.15	81.15	81.96	80.34	413,546
October 29, 2025	83.01	81.05	81.05	84.28	80.51	500,200
October 28, 2025	85.04	83.3	83.3	85.71	82.83	402,400
October 27, 2025	85.77	86.02	86.02	87	85.4	322,139
October 24, 2025	86.26	84.91	84.91	87	84.31	377,400
October 23, 2025	84.89	85.94	85.94	85.99	84.11	397,900
October 22, 2025	85.31	84.29	84.29	85.53	83.71	502,640
October 21, 2025	84.49	86.18	86.18	86.91	83.63	484,349
October 20, 2025	84.69	84.54	84.54	85.48	84.24	298,600
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

Kontoor Brands, Inc. (KTB) NYSE