Kontoor Brands Inc. (KTB)
NYSE: KTB
· Real-Time Price · USD
71.59
0.69 (0.97%)
At close: Aug 18, 2025, 3:59 PM
71.15
-0.61%
Pre-market: Aug 19, 2025, 05:24 AM EDT
KTB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 18, 2025 | 70.98 | 72.39 | 70.72 | 71.58 | 71.58 | 0.96% | 581,580 |
| Aug 15, 2025 | 70.38 | 71.20 | 70.06 | 70.90 | 70.90 | 1.33% | 665,506 |
| Aug 14, 2025 | 69.31 | 70.63 | 68.93 | 69.97 | 69.97 | -1.05% | 740,415 |
| Aug 13, 2025 | 70.50 | 71.09 | 69.82 | 70.71 | 70.71 | 0.53% | 843,500 |
| Aug 12, 2025 | 68.34 | 71.09 | 67.96 | 70.34 | 70.34 | 4.58% | 1,041,600 |
| Aug 11, 2025 | 68.00 | 68.61 | 66.53 | 67.26 | 67.26 | -0.50% | 1,184,300 |
| Aug 8, 2025 | 64.48 | 67.60 | 64.35 | 67.60 | 67.60 | 5.64% | 1,558,200 |
| Aug 7, 2025 | 61.50 | 65.83 | 59.74 | 63.99 | 63.99 | 12.82% | 1,859,700 |
| Aug 6, 2025 | 57.56 | 57.85 | 56.70 | 56.72 | 56.72 | -0.72% | 739,821 |
| Aug 5, 2025 | 56.95 | 58.02 | 56.70 | 57.13 | 57.13 | 0.63% | 1,143,900 |
| Aug 4, 2025 | 55.49 | 57.15 | 55.17 | 56.77 | 56.77 | 3.54% | 799,696 |
| Aug 1, 2025 | 55.59 | 55.59 | 53.55 | 54.83 | 54.83 | -1.49% | 1,393,100 |
| Jul 31, 2025 | 56.36 | 57.00 | 54.22 | 55.66 | 55.66 | -3.01% | 1,221,000 |
| Jul 30, 2025 | 60.40 | 61.03 | 57.09 | 57.39 | 57.39 | -5.66% | 799,927 |
| Jul 29, 2025 | 62.00 | 62.05 | 60.61 | 60.83 | 60.83 | -1.89% | 584,000 |
| Jul 28, 2025 | 62.60 | 63.56 | 61.84 | 62.00 | 62.00 | -0.66% | 718,502 |
| Jul 25, 2025 | 64.22 | 64.22 | 61.84 | 62.41 | 62.41 | -1.08% | 516,096 |
| Jul 24, 2025 | 64.25 | 65.38 | 62.94 | 63.09 | 63.09 | -2.29% | 1,015,234 |
| Jul 23, 2025 | 64.97 | 64.99 | 63.86 | 64.57 | 64.57 | 0.81% | 624,389 |
| Jul 22, 2025 | 62.83 | 64.15 | 62.83 | 64.05 | 64.05 | 1.62% | 529,334 |