Kontoor Brands Inc. (KTB)
NYSE: KTB
· Real-Time Price · USD
82.61
0.55 (0.67%)
At close: Oct 02, 2025, 3:59 PM
82.58
-0.04%
After-hours: Oct 02, 2025, 05:30 PM EDT
KTB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 2, 2025 | 81.92 | 82.82 | 80.71 | 82.58 | 82.58 | 0.63% | 353,093 |
| Oct 1, 2025 | 78.97 | 82.10 | 78.97 | 82.06 | 82.06 | 2.87% | 815,817 |
| Sep 30, 2025 | 79.10 | 79.89 | 78.39 | 79.77 | 79.77 | 1.37% | 586,100 |
| Sep 29, 2025 | 81.19 | 81.19 | 78.45 | 78.69 | 78.69 | -2.27% | 613,407 |
| Sep 26, 2025 | 78.95 | 80.79 | 78.21 | 80.52 | 80.52 | 1.35% | 501,430 |
| Sep 25, 2025 | 80.99 | 81.54 | 78.59 | 79.45 | 79.45 | -2.40% | 611,100 |
| Sep 24, 2025 | 80.46 | 81.69 | 80.31 | 81.40 | 81.40 | 1.70% | 590,131 |
| Sep 23, 2025 | 79.26 | 80.73 | 79.26 | 80.04 | 80.04 | 1.05% | 444,550 |
| Sep 22, 2025 | 80.28 | 81.09 | 79.15 | 79.21 | 79.21 | -1.50% | 672,114 |
| Sep 19, 2025 | 81.88 | 82.14 | 80.18 | 80.42 | 80.42 | -1.94% | 2,223,025 |
| Sep 18, 2025 | 81.27 | 82.18 | 80.20 | 82.01 | 82.01 | 1.47% | 460,500 |
| Sep 17, 2025 | 80.98 | 83.49 | 80.53 | 80.82 | 80.82 | 0.94% | 548,220 |
| Sep 16, 2025 | 81.56 | 81.86 | 78.39 | 80.07 | 80.07 | -2.37% | 792,500 |
| Sep 15, 2025 | 81.16 | 82.15 | 80.69 | 82.01 | 82.01 | 1.33% | 624,705 |
| Sep 12, 2025 | 82.78 | 83.26 | 80.56 | 80.93 | 80.93 | -3.76% | 688,929 |
| Sep 11, 2025 | 78.99 | 84.12 | 78.57 | 84.09 | 84.09 | 8.87% | 984,800 |
| Sep 10, 2025 | 78.14 | 78.53 | 77.10 | 77.24 | 77.24 | -1.64% | 400,700 |
| Sep 9, 2025 | 79.22 | 79.54 | 77.58 | 78.53 | 78.53 | -1.62% | 412,000 |
| Sep 8, 2025 | 79.85 | 79.88 | 77.44 | 79.82 | 79.30 | -0.52% | 524,548 |
| Sep 5, 2025 | 81.29 | 82.09 | 79.47 | 80.24 | 79.72 | -0.20% | 516,828 |
Page 1 of 81