Kontoor Brands, Inc. Common Stock (KTB)

Historical Prices For Kontoor Brands, Inc. Common Stock (KTB)

Date Range:

2025-07-02 - 2025-10-02

Date	Open	High	Low	Close	Volume	Adjusted Close
10/01/2025	78.97	82.10	78.97	82.06	815,817	82.06
9/30/2025	79.10	79.89	78.39	79.77	586,070	79.77
9/29/2025	81.19	81.19	78.45	78.69	613,407	78.69
9/26/2025	78.95	80.78	78.21	80.52	511,633	80.52
9/25/2025	80.99	81.54	78.59	79.45	611,084	79.45
9/24/2025	80.46	81.69	80.31	81.40	590,131	81.40
9/23/2025	79.26	80.73	79.26	80.04	444,548	80.04
9/22/2025	80.28	81.09	79.15	79.21	672,106	79.21
9/19/2025	81.88	82.14	80.17	80.42	2,223,025	80.42
9/18/2025	81.27	82.18	80.20	82.01	460,474	82.01
9/17/2025	80.98	83.49	80.53	80.82	548,220	80.82
9/16/2025	81.56	81.86	78.39	80.07	792,453	80.07
9/15/2025	81.16	82.15	80.69	82.01	624,705	82.01
9/12/2025	82.78	83.25	80.56	80.93	688,929	80.93
9/11/2025	78.99	84.12	78.57	84.09	984,775	84.09
9/10/2025	78.14	78.53	77.09	77.24	400,655	77.24
9/09/2025	79.22	79.53	77.58	78.53	411,967	78.53
9/08/2025	79.85	79.88	77.44	79.82	524,748	79.30
9/05/2025	81.29	82.09	79.47	80.24	516,828	79.72
9/04/2025	79.19	80.45	78.36	80.40	357,575	79.88
9/03/2025	79.08	80.56	78.91	79.57	502,379	79.05
9/02/2025	76.44	79.49	76.07	79.33	593,255	78.81
8/29/2025	76.67	77.50	76.19	77.25	909,931	76.75
8/28/2025	78.23	78.24	76.63	76.73	527,643	76.23
8/27/2025	76.48	78.03	76.47	77.96	594,483	77.45
8/26/2025	76.22	77.49	75.91	76.62	471,360	76.12
8/25/2025	76.85	77.12	76.01	76.33	684,630	75.83
8/22/2025	72.28	77.59	72.28	77.41	708,208	76.91
8/21/2025	71.35	72.34	70.75	71.99	582,033	71.52
8/20/2025	72.63	73.40	71.93	71.96	727,023	71.49
8/19/2025	72.00	73.53	71.82	72.87	716,221	72.40
8/18/2025	70.98	72.39	70.72	71.58	686,435	71.11
8/15/2025	70.38	71.20	70.06	70.90	665,506	70.44
8/14/2025	69.31	70.63	68.93	69.97	740,415	69.51
8/13/2025	70.50	71.09	69.81	70.71	843,455	70.25
8/12/2025	68.34	71.09	67.95	70.34	1,041,585	69.88
8/11/2025	68.00	68.61	66.53	67.26	1,184,258	66.82
8/08/2025	64.48	67.60	64.35	67.60	1,558,187	67.16
8/07/2025	61.50	65.83	59.74	63.99	1,859,676	63.57
8/06/2025	57.56	57.85	56.70	56.72	739,821	56.35
8/05/2025	56.95	58.02	56.70	57.13	1,143,863	56.76
8/04/2025	55.49	57.15	55.17	56.77	799,516	56.40
8/01/2025	55.59	55.59	53.55	54.83	1,393,052	54.47
7/31/2025	56.36	57.00	54.22	55.66	1,220,985	55.30
7/30/2025	60.40	61.02	57.09	57.39	799,927	57.02
7/29/2025	62.00	62.05	60.61	60.83	583,962	60.43
7/28/2025	62.60	63.56	61.84	62.00	718,502	61.60
7/25/2025	64.22	64.22	61.84	62.41	516,096	62.00
7/24/2025	64.25	65.38	62.94	63.09	1,015,234	62.68
7/23/2025	64.97	64.99	63.86	64.57	624,389	64.15
7/22/2025	62.83	64.15	62.83	64.05	529,020	63.63
7/21/2025	64.87	64.87	62.98	63.03	496,675	62.62
7/18/2025	65.00	65.30	63.93	64.02	543,138	63.60
7/17/2025	63.95	65.43	63.95	64.90	593,114	64.48
7/16/2025	65.28	66.42	63.63	64.19	603,890	63.77
7/15/2025	66.95	67.39	64.89	64.96	607,707	64.54
7/14/2025	68.00	68.31	66.17	66.52	696,969	66.09
7/11/2025	71.49	71.77	67.41	67.60	675,097	67.16
7/10/2025	69.62	71.39	68.82	70.51	677,560	70.05
7/09/2025	71.12	71.43	67.91	69.25	801,617	68.80
7/08/2025	71.07	71.28	69.42	70.93	670,446	70.47
7/07/2025	71.54	72.20	70.36	70.89	588,027	70.43
7/03/2025	72.32	72.85	71.53	72.02	368,124	71.55