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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
January 13, 2026	59.27	59.49	59.49	60.3	58.89	488,335
January 12, 2026	61.4	59.14	59.14	61.56	58.76	784,405
January 09, 2026	62.5	61.83	61.83	63.3	60.64	1.34M
January 08, 2026	58.58	61.72	61.72	62	58.5	1.11M
January 07, 2026	61.64	58.95	58.95	62.39	58.81	994,500
January 06, 2026	60.74	61.93	61.93	62.24	59.73	718,600
January 05, 2026	61.02	60.99	60.99	62.51	60.65	978,500
January 02, 2026	61.43	61.5	61.5	62.23	60.82	533,300
December 31, 2025	61.55	61.09	61.09	61.61	60.75	616,218
December 30, 2025	62.12	61.6	61.6	62.3	61.4	426,603
December 29, 2025	62.5	62.17	62.17	62.62	61.18	561,025
December 26, 2025	62.49	62.9	62.9	63.17	62.1	487,519
December 24, 2025	62.35	62.44	62.44	62.99	62.13	216,249
December 23, 2025	63.21	62.26	62.26	63.4	61.71	389,700
December 22, 2025	64.22	63.31	63.31	64.55	63.09	365,100
December 19, 2025	63.39	64.11	64.11	64.11	62.68	1.59M
December 18, 2025	64.88	63.84	63.84	65.26	63.29	1.56M
December 17, 2025	65.49	63.98	63.98	66.46	63.57	1.05M
December 16, 2025	66.46	65.76	65.76	67.5	65.31	1.14M
December 15, 2025	67.02	66.01	66.01	67.83	65.78	832,300
December 12, 2025	67.55	66.54	66.54	68.55	66.32	717,299
December 11, 2025	68.54	68.18	68.18	69.73	67.27	733,100
December 10, 2025	67.19	68.15	68.15	69.03	65.89	1.2M
December 09, 2025	72.48	67.15	67.15	73.28	66.29	1.36M
December 08, 2025	76	74.17	74.17	76	73.46	482,200
December 05, 2025	75.7	76.2	75.67	76.39	75	470,710
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

Kontoor Brands, Inc. (KTB) NYSE