Kontoor Brands, Inc. KTB
NYSE · United States · Consumer Non-Durables
$63.03-1.26 (-1.96%)
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | $63.03 | -1.96% | $64.81 | $65.08 | $62.76 | 778.90K |
| 2026-09-29 | $64.29 | -0.99% | $64.76 | $64.78 | $63.74 | 508.70K |
| 2026-09-28 | $64.93 | -0.67% | $64.85 | $65.22 | $64.03 | 434.90K |
| 2026-09-25 | $65.37 | +1.49% | $64.32 | $65.89 | $64.14 | 562.30K |
| 2026-09-24 | $64.41 | -1.95% | $65.75 | $65.78 | $63.55 | 704.00K |
| 2026-09-23 | $65.69 | -3.14% | $67.72 | $67.76 | $65.64 | 382.80K |
| 2026-09-22 | $67.82 | +2.12% | $67.73 | $68.94 | $66.58 | 747.70K |
| 2026-09-21 | $66.41 | +0.08% | $67.36 | $67.39 | $65.90 | 671.70K |
| 2026-09-18 | $66.36 | +1.27% | $65.70 | $66.79 | $65.12 | 1.75M |
| 2026-09-17 | $65.53 | -4.15% | $69.52 | $69.52 | $65.44 | 1.14M |
| 2026-09-16 | $68.37 | +2.04% | $67.32 | $69.24 | $66.86 | 1.04M |
| 2026-09-15 | $67.00 | -0.62% | $68.07 | $68.08 | $66.54 | 1.17M |
| 2026-09-14 | $67.42 | +1.20% | $66.54 | $67.57 | $65.79 | 631.50K |
| 2026-09-11 | $66.62 | +0.70% | $66.90 | $67.95 | $66.17 | 594.60K |
| 2026-09-10 | $66.16 | -1.49% | $66.15 | $67.21 | $65.15 | 805.50K |
| 2026-09-09 | $67.16 | -5.05% | $70.49 | $70.67 | $67.00 | 644.10K |
| 2026-09-08 | $70.73 | -3.89% | $73.63 | $74.26 | $70.23 | 695.60K |
| 2026-09-04 | $73.59 | -0.11% | $73.31 | $75.31 | $72.53 | 745.50K |
| 2026-09-03 | $73.67 | +1.63% | $72.91 | $73.71 | $71.50 | 841.30K |
| 2026-09-02 | $72.49 | -2.88% | $74.04 | $74.54 | $70.70 | 1.21M |
| 2026-09-01 | $74.64 | -1.02% | $74.19 | $76.05 | $73.23 | 754.90K |
| 2026-08-31 | $75.41 | -2.05% | $76.10 | $76.63 | $74.72 | 537.30K |
| 2026-08-28 | $76.99 | +0.67% | $77.21 | $77.96 | $76.85 | 377.30K |
| 2026-08-27 | $76.48 | -0.91% | $75.51 | $77.54 | $75.45 | 680.10K |
| 2026-08-26 | $77.18 | -3.54% | $80.24 | $80.24 | $77.03 | 460.50K |
| 2026-08-25 | $80.01 | -3.87% | $83.75 | $83.75 | $79.45 | 456.00K |
| 2026-08-24 | $83.23 | +1.49% | $82.70 | $83.72 | $81.74 | 585.70K |
| 2026-08-21 | $82.01 | +3.82% | $79.50 | $82.62 | $79.46 | 614.10K |
| 2026-08-20 | $78.99 | -3.87% | $80.04 | $80.42 | $77.96 | 551.80K |
| 2026-08-19 | $82.17 | -0.16% | $82.39 | $83.80 | $82.02 | 555.50K |
| 2026-08-18 | $82.30 | +0.65% | $82.21 | $84.50 | $81.60 | 725.60K |
| 2026-08-17 | $81.77 | -3.69% | $83.53 | $84.22 | $81.25 | 665.40K |
| 2026-08-14 | $84.90 | +1.02% | $84.83 | $85.52 | $83.00 | 1.01M |
| 2026-08-13 | $84.04 | +2.99% | $82.90 | $84.67 | $81.58 | 1.30M |
| 2026-08-12 | $81.60 | +8.86% | $78.65 | $84.86 | $77.86 | 1.47M |
| 2026-08-11 | $74.96 | -2.86% | $76.78 | $77.51 | $74.60 | 808.60K |
| 2026-08-10 | $77.17 | +0.16% | $77.23 | $78.15 | $76.30 | 1.05M |
| 2026-08-07 | $77.05 | -2.22% | $78.40 | $78.93 | $76.90 | 750.90K |
| 2026-08-06 | $78.80 | -5.80% | $83.37 | $83.74 | $78.63 | 958.20K |
| 2026-08-05 | $83.65 | +0.29% | $82.90 | $85.25 | $82.90 | 580.50K |
| 2026-08-04 | $83.41 | -1.48% | $85.38 | $86.42 | $83.32 | 593.90K |
| 2026-08-03 | $84.66 | +1.10% | $86.86 | $87.85 | $84.45 | 550.70K |
| 2026-07-31 | $83.74 | -0.12% | $83.60 | $84.61 | $82.29 | 588.60K |
| 2026-07-30 | $83.84 | -1.57% | $85.09 | $85.11 | $82.63 | 468.80K |
| 2026-07-29 | $85.18 | -3.27% | $86.82 | $87.55 | $85.06 | 467.70K |
| 2026-07-28 | $88.06 | +2.66% | $85.92 | $88.25 | $85.74 | 462.80K |
| 2026-07-27 | $85.78 | +2.68% | $83.22 | $86.13 | $83.21 | 649.20K |
| 2026-07-24 | $83.54 | +0.20% | $84.21 | $85.32 | $83.31 | 523.20K |
| 2026-07-23 | $83.37 | -3.96% | $85.26 | $85.80 | $83.06 | 432.10K |
| 2026-07-22 | $86.81 | +1.77% | $85.24 | $87.33 | $85.24 | 561.90K |
| 2026-07-21 | $85.30 | +2.33% | $84.70 | $86.03 | $83.55 | 690.80K |
| 2026-07-20 | $83.36 | -2.58% | $85.66 | $86.08 | $82.51 | 725.90K |
| 2026-07-17 | $85.57 | -2.53% | $87.20 | $88.96 | $84.68 | 705.70K |
| 2026-07-16 | $87.79 | +4.28% | $84.31 | $88.76 | $83.77 | 594.90K |
| 2026-07-15 | $84.19 | +0.41% | $83.90 | $86.11 | $82.91 | 965.90K |
| 2026-07-14 | $83.85 | -1.17% | $84.33 | $85.13 | $83.11 | 918.80K |
| 2026-07-13 | $84.84 | -0.96% | $86.16 | $86.89 | $84.69 | 549.90K |
| 2026-07-10 | $85.66 | +1.78% | $84.57 | $86.36 | $84.17 | 439.10K |
| 2026-07-09 | $84.16 | -0.21% | $84.18 | $85.52 | $83.21 | 1.14M |
| 2026-07-08 | $84.34 | -4.34% | $86.68 | $86.93 | $82.40 | 874.10K |
| 2026-07-07 | $88.17 | +1.17% | $87.60 | $88.85 | $87.19 | 1.09M |
| 2026-07-06 | $87.15 | +2.53% | $85.24 | $87.42 | $83.45 | 829.00K |
| 2026-07-02 | $85.00 | +1.42% | $83.59 | $85.39 | $82.33 | 1.05M |
| 2026-07-01 | $83.81 | +0.56% | $83.48 | $85.90 | $83.02 | 630.40K |
| 2026-06-30 | $83.34 | +1.65% | $81.84 | $84.39 | $81.07 | 779.20K |
| 2026-06-29 | $81.99 | -1.56% | $82.84 | $83.01 | $80.50 | 737.20K |
| 2026-06-26 | $83.29 | +4.24% | $79.97 | $84.26 | $79.64 | 2.58M |
| 2026-06-25 | $79.90 | +2.44% | $77.99 | $80.00 | $77.62 | 720.20K |
| 2026-06-24 | $78.00 | +1.51% | $78.25 | $78.90 | $77.15 | 595.50K |
| 2026-06-23 | $76.84 | +0.92% | $75.19 | $77.32 | $74.16 | 585.30K |
| 2026-06-22 | $76.14 | -2.60% | $77.69 | $78.65 | $76.13 | 971.70K |
| 2026-06-18 | $78.17 | +4.13% | $76.41 | $78.97 | $76.05 | 1.43M |
| 2026-06-17 | $75.07 | -3.11% | $77.45 | $79.70 | $74.95 | 792.10K |
| 2026-06-16 | $77.48 | -2.20% | $78.62 | $80.64 | $76.82 | 774.20K |
| 2026-06-15 | $79.22 | +0.27% | $79.33 | $80.96 | $78.57 | 618.60K |
| 2026-06-12 | $79.01 | -1.74% | $81.02 | $81.71 | $78.57 | 693.30K |
| 2026-06-11 | $80.41 | +5.89% | $77.74 | $82.22 | $77.07 | 1.99M |
| 2026-06-10 | $75.94 | -1.61% | $77.18 | $78.95 | $75.64 | 854.40K |
| 2026-06-09 | $77.18 | +6.82% | $73.04 | $77.26 | $73.04 | 1.05M |
| 2026-06-08 | $72.25 | +3.11% | $71.77 | $73.66 | $71.62 | 778.40K |
| 2026-06-05 | $70.07 | +2.07% | $68.53 | $70.97 | $68.53 | 945.90K |
| 2026-06-04 | $68.65 | +0.73% | $69.35 | $69.43 | $67.05 | 604.70K |
| 2026-06-03 | $68.15 | -2.85% | $70.00 | $70.14 | $66.86 | 752.20K |
| 2026-06-02 | $70.15 | -1.96% | $70.32 | $71.95 | $66.52 | 502.70K |
| 2026-06-01 | $71.55 | -0.31% | $70.94 | $72.39 | $70.00 | 785.40K |
| 2026-05-29 | $71.77 | -2.68% | $73.03 | $73.74 | $71.72 | 779.50K |
| 2026-05-28 | $73.75 | +0.81% | $72.73 | $75.17 | $72.73 | 540.90K |
| 2026-05-27 | $73.16 | +2.48% | $72.86 | $74.56 | $72.37 | 816.70K |
| 2026-05-26 | $71.39 | +2.12% | $70.15 | $71.82 | $69.62 | 733.30K |
| 2026-05-22 | $69.91 | +0.76% | $69.79 | $70.80 | $68.90 | 552.20K |