NYSE : KTB
Kontoor Brands, Inc. — Price history
Consumer Discretionary · Apparel Manufacturing · United States
Last price 75.83 USD (Oct 29, 2026, 4:00 PM EDT) · Market cap 4.14B
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
Kontoor Brands, Inc. (KTB) closed at 77.72 USD on 2026-11-02. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-11-02 | 76.89 | 79.62 | 74.25 | 77.72 | 666,554 | +4.67% |
| 2026-10-30 | 77.1 | 77.1 | 73.285 | 74.25 | 798,170 | -2.08% |
| 2026-10-29 | 76.16 | 77.1 | 74.44 | 75.83 | 629,762 | +1.96% |
| 2026-10-28 | 74.02 | 75.27 | 73.27 | 74.37 | 440,538 | -0.65% |
| 2026-10-27 | 75.51 | 76.19 | 74.4 | 74.86 | 754,346 | -1.03% |
| 2026-10-26 | 75.61 | 77.43 | 75.15 | 75.64 | 553,704 | -0.53% |
| 2026-10-23 | 75.93 | 76.905 | 74.57 | 76.04 | 681,733 | -2.24% |
| 2026-10-22 | 74.79 | 78.255 | 74.79 | 77.78 | 589,856 | +3.61% |
| 2026-10-21 | 75.75 | 76.685 | 74.405 | 75.07 | 545,379 | +0.07% |
| 2026-10-20 | 73.29 | 75.94 | 73.06 | 75.02 | 1,294,327 | +2.77% |
| 2026-10-19 | 73.27 | 73.87 | 72.5 | 73 | 726,091 | -0.38% |
| 2026-10-16 | 73.1 | 74.99 | 72.82 | 73.28 | 698,554 | +0.47% |
| 2026-10-15 | 71.18 | 74.49 | 70.43 | 72.94 | 1,011,297 | +4.80% |
| 2026-10-14 | 70.17 | 71.45 | 68.66 | 69.6 | 797,783 | +1.65% |
| 2026-10-13 | 66.9 | 69.18 | 66.9 | 68.47 | 790,094 | +3.65% |
| 2026-10-12 | 65.26 | 66.525 | 64.93 | 66.06 | 379,027 | +0.67% |
| 2026-10-09 | 66.24 | 67.13 | 65.35 | 65.62 | 475,423 | -1.09% |
| 2026-10-08 | 64.22 | 66.43 | 63.93 | 66.34 | 681,750 | +2.06% |
| 2026-10-07 | 65.34 | 66.16 | 64.555 | 65 | 809,135 | -1.22% |
| 2026-10-06 | 64.06 | 66.575 | 64.06 | 65.8 | 616,516 | +2.49% |
| 2026-10-05 | 64.33 | 64.63 | 63.45 | 64.2 | 673,261 | -0.79% |
| 2026-10-02 | 64.33 | 64.87 | 63.15 | 64.71 | 664,212 | +1.87% |
| 2026-10-01 | 62.75 | 64.81 | 62.47 | 63.52 | 569,896 | +0.78% |
| 2026-09-30 | 64.81 | 65.085 | 62.76 | 63.03 | 778,885 | -1.96% |
| 2026-09-29 | 64.76 | 64.78 | 63.74 | 64.29 | 508,708 | -0.99% |
| 2026-09-28 | 64.85 | 65.22 | 64.03 | 64.93 | 434,853 | -0.67% |
| 2026-09-25 | 64.32 | 65.89 | 64.135 | 65.37 | 562,269 | +1.49% |
| 2026-09-24 | 65.75 | 65.78 | 63.55 | 64.41 | 703,970 | -1.95% |
| 2026-09-23 | 67.72 | 67.76 | 65.64 | 65.69 | 382,828 | -3.14% |
| 2026-09-22 | 67.73 | 68.94 | 66.58 | 67.82 | 747,699 | +2.12% |
| 2026-09-21 | 67.36 | 67.39 | 65.9 | 66.41 | 671,730 | +0.08% |
| 2026-09-18 | 65.7 | 66.79 | 65.12 | 66.36 | 1,753,389 | +1.27% |
| 2026-09-17 | 69.52 | 69.52 | 65.44 | 65.53 | 1,140,074 | -4.15% |
| 2026-09-16 | 67.32 | 69.235 | 66.855 | 68.37 | 1,044,346 | +2.04% |
| 2026-09-15 | 68.07 | 68.08 | 66.545 | 67 | 1,173,283 | -0.62% |
| 2026-09-14 | 66.54 | 67.57 | 65.793 | 67.42 | 631,541 | +1.20% |
| 2026-09-11 | 66.9 | 67.95 | 66.17 | 66.62 | 594,622 | +0.70% |
| 2026-09-10 | 66.15 | 67.205 | 65.155 | 66.16 | 805,533 | -1.49% |
| 2026-09-09 | 70.49 | 70.67 | 67 | 67.16 | 644,078 | -5.05% |
| 2026-09-08 | 73.63 | 74.26 | 70.23 | 70.73 | 695,569 | -3.19% |
| 2026-09-04 | 73.31 | 75.31 | 72.53 | 73.59 | 745,545 | -0.11% |
| 2026-09-03 | 72.91 | 73.71 | 71.5 | 73.67 | 841,353 | +1.63% |
| 2026-09-02 | 74.04 | 74.54 | 70.7 | 72.49 | 1,209,687 | -2.88% |
| 2026-09-01 | 74.19 | 76.05 | 73.23 | 74.64 | 754,879 | -1.02% |
| 2026-08-31 | 76.1 | 76.625 | 74.72 | 75.41 | 537,348 | -2.05% |
| 2026-08-28 | 77.21 | 77.96 | 76.85 | 76.99 | 377,333 | +0.67% |
| 2026-08-27 | 75.51 | 77.54 | 75.45 | 76.48 | 680,128 | -0.91% |
| 2026-08-26 | 80.24 | 80.24 | 77.03 | 77.18 | 460,456 | -3.54% |
| 2026-08-25 | 83.75 | 83.75 | 79.45 | 80.01 | 455,976 | -3.87% |
| 2026-08-24 | 82.7 | 83.72 | 81.74 | 83.23 | 585,700 | +1.49% |
| 2026-08-21 | 79.5 | 82.62 | 79.465 | 82.01 | 614,115 | +3.82% |
| 2026-08-20 | 80.04 | 80.415 | 77.96 | 78.99 | 551,924 | -3.87% |
| 2026-08-19 | 82.39 | 83.8 | 82.02 | 82.17 | 555,486 | -0.16% |
| 2026-08-18 | 82.21 | 84.5 | 81.6 | 82.3 | 725,739 | +0.65% |
| 2026-08-17 | 83.53 | 84.22 | 81.25 | 81.77 | 665,372 | -3.69% |
| 2026-08-14 | 84.83 | 85.52 | 83 | 84.9 | 1,012,739 | +1.02% |
| 2026-08-13 | 82.9 | 84.665 | 81.585 | 84.04 | 1,304,860 | +2.99% |
| 2026-08-12 | 78.65 | 84.86 | 77.86 | 81.6 | 1,468,073 | +8.86% |
| 2026-08-11 | 76.78 | 77.51 | 74.6 | 74.96 | 808,632 | -2.86% |
| 2026-08-10 | 77.23 | 78.15 | 76.3 | 77.17 | 1,051,020 | +0.16% |
| 2026-08-07 | 78.4 | 78.935 | 76.9 | 77.05 | 750,992 | -2.22% |
| 2026-08-06 | 83.37 | 83.74 | 78.63 | 78.8 | 958,207 | -5.80% |
| 2026-08-05 | 82.9 | 85.25 | 82.9 | 83.65 | 580,479 | +0.29% |
| 2026-08-04 | 85.38 | 86.42 | 83.32 | 83.41 | 593,936 | -1.48% |
| 2026-08-03 | 86.86 | 87.85 | 84.45 | 84.66 | 550,707 | +1.10% |
| 2026-07-31 | 83.6 | 84.61 | 82.295 | 83.74 | 588,617 | -0.12% |
| 2026-07-30 | 85.09 | 85.11 | 82.63 | 83.84 | 468,847 | -1.57% |
| 2026-07-29 | 86.82 | 87.55 | 85.055 | 85.18 | 467,742 | -3.27% |
| 2026-07-28 | 85.92 | 88.25 | 85.735 | 88.06 | 462,812 | +2.66% |
| 2026-07-27 | 83.22 | 86.13 | 83.21 | 85.78 | 649,200 | +2.68% |
| 2026-07-24 | 84.21 | 85.315 | 83.31 | 83.54 | 523,236 | +0.20% |
| 2026-07-23 | 85.26 | 85.8 | 83.055 | 83.37 | 432,106 | -3.96% |
| 2026-07-22 | 85.24 | 87.33 | 85.24 | 86.81 | 561,851 | +1.77% |
| 2026-07-21 | 84.7 | 86.03 | 83.55 | 85.3 | 690,755 | +2.33% |
| 2026-07-20 | 85.66 | 86.08 | 82.51 | 83.36 | 725,941 | -2.58% |
| 2026-07-17 | 87.2 | 88.96 | 84.68 | 85.57 | 705,695 | -2.53% |
| 2026-07-16 | 84.31 | 88.76 | 83.77 | 87.79 | 594,949 | +4.28% |
| 2026-07-15 | 83.9 | 86.11 | 82.91 | 84.19 | 965,851 | +0.41% |
| 2026-07-14 | 84.33 | 85.13 | 83.11 | 83.85 | 918,830 | -1.17% |
| 2026-07-13 | 86.16 | 86.89 | 84.69 | 84.84 | 549,883 | -0.96% |
| 2026-07-10 | 84.57 | 86.36 | 84.17 | 85.66 | 439,127 | +1.78% |
| 2026-07-09 | 84.18 | 85.518 | 83.205 | 84.16 | 1,140,741 | -0.21% |
| 2026-07-08 | 86.68 | 86.925 | 82.4 | 84.34 | 874,084 | -4.34% |
| 2026-07-07 | 87.6 | 88.85 | 87.19 | 88.17 | 1,085,926 | +1.17% |
| 2026-07-06 | 85.24 | 87.42 | 83.45 | 87.15 | 829,030 | +2.53% |
| 2026-07-02 | 83.59 | 85.39 | 82.33 | 85 | 1,052,997 | +1.42% |
| 2026-07-01 | 83.48 | 85.901 | 83.02 | 83.81 | 630,360 | +0.56% |
| 2026-06-30 | 81.84 | 84.39 | 81.07 | 83.34 | 779,155 | +1.65% |
| 2026-06-29 | 82.84 | 83.015 | 80.5 | 81.99 | 737,225 | -1.56% |
| 2026-06-26 | 79.97 | 84.26 | 79.64 | 83.29 | 2,577,293 | +4.24% |
| 2026-06-25 | 77.99 | 80 | 77.62 | 79.9 | 720,235 | +2.44% |
| 2026-06-24 | 78.25 | 78.9 | 77.15 | 78 | 595,482 | +1.51% |
| 2026-06-23 | 75.19 | 77.32 | 74.16 | 76.84 | 585,385 | +0.92% |
| 2026-06-22 | 77.69 | 78.65 | 76.13 | 76.14 | 971,858 | -2.60% |
| 2026-06-18 | 76.41 | 78.97 | 76.05 | 78.17 | 1,431,273 | +4.13% |
| 2026-06-17 | 77.45 | 79.7 | 74.95 | 75.07 | 792,056 | -3.11% |
| 2026-06-16 | 78.62 | 80.64 | 76.82 | 77.48 | 774,259 | -2.20% |
| 2026-06-15 | 79.33 | 80.96 | 78.565 | 79.22 | 618,591 | +0.27% |
| 2026-06-12 | 81.02 | 81.705 | 78.57 | 79.01 | 693,316 | -1.74% |
| 2026-06-11 | 77.74 | 82.225 | 77.075 | 80.41 | 1,992,922 | +5.89% |
| 2026-06-10 | 77.18 | 78.95 | 75.64 | 75.94 | 854,408 | -1.61% |
| 2026-06-09 | 73.04 | 77.26 | 73.04 | 77.18 | 1,053,788 | +6.82% |
| 2026-06-08 | 71.77 | 73.66 | 71.62 | 72.25 | 778,388 | +3.90% |
| 2026-06-05 | 68.53 | 70.97 | 68.53 | 70.07 | 945,857 | +2.07% |
| 2026-06-04 | 69.35 | 69.43 | 67.05 | 68.65 | 604,722 | +0.73% |
| 2026-06-03 | 70 | 70.135 | 66.865 | 68.15 | 752,184 | -2.85% |
| 2026-06-02 | 70.32 | 71.95 | 66.52 | 70.15 | 502,667 | -1.96% |
| 2026-06-01 | 70.94 | 72.39 | 70 | 71.55 | 785,356 | -0.31% |
| 2026-05-29 | 73.03 | 73.74 | 71.72 | 71.77 | 779,464 | -2.68% |
| 2026-05-28 | 72.73 | 75.17 | 72.73 | 73.75 | 540,906 | +0.81% |
| 2026-05-27 | 72.86 | 74.56 | 72.37 | 73.16 | 816,704 | +2.48% |
| 2026-05-26 | 70.15 | 71.815 | 69.62 | 71.39 | 733,342 | +2.12% |
| 2026-05-22 | 69.79 | 70.8 | 68.9 | 69.91 | 552,170 | +0.76% |
| 2026-05-21 | 68.15 | 70.51 | 66.2 | 69.38 | 1,224,122 | +6.59% |
| 2026-05-20 | 63.94 | 65.24 | 61.935 | 65.09 | 639,470 | +1.66% |
| 2026-05-19 | 65.11 | 65.11 | 62.7 | 64.03 | 666,656 | -0.34% |
| 2026-05-18 | 62.86 | 64.81 | 62 | 64.25 | 649,106 | +4.03% |
| 2026-05-15 | 63.55 | 64.355 | 61.69 | 61.76 | 704,832 | -3.02% |
| 2026-05-14 | 66 | 66.895 | 63.59 | 63.68 | 797,694 | -2.38% |
| 2026-05-13 | 66.21 | 66.48 | 64.25 | 65.23 | 1,021,204 | -3.66% |