KTB | Kontoor Brand | Historical Data

S&P 500$7,592.40
-0.35%
2m
DOW 30$52,297.09
-0.36%
2m
NASDAQ 100$28,289.19
-0.30%
2m
Russell 2000$278.44
-1.64%
2m
Russell 1000$414.18
-0.44%
2m
S&P 400$3,685.94
-1.23%
2m
S&P 600$1,709.07
-1.21%
2m

Kontoor Brand (KTB)

NYSE

$80.27+$2.51 (+3.22%)

Price as of Nov 13, 2026 12:05 PM EST

$4.2B
Market Cap
8.21%
1-Year Change
Apparel Manufacturing
Industry

1 Month
+17.71%

Low Price$69.60

High Price$82.79
3 Months
-4.01%

Low Price$63.03

High Price$82.63
1 Year
+8.21%

Low Price$56.22

High Price$87.53

From

Show

Frequency

Date	Open	High	Low	Close	Change (%)	Volume
11/12/2026	81.65	82.16	77.35	77.76	-1.99%	476,957
11/11/2026	81.55	82.29	79.31	79.34	-4.17%	855,612
11/10/2026	80.75	83.49	80.27	82.79	+0.99%	966,392
11/09/2026	78.61	83.38	78.61	81.98	+6.38%	1,381,657
11/06/2026	75.92	81.20	75.66	77.06	-2.68%	1,648,214
11/05/2026	78.50	83.66	76.10	79.18	-3.39%	1,714,440
11/05/2026	$2.06 Earnings
11/04/2026	79.30	83.95	78.82	81.96	+6.55%	1,378,082
11/03/2026	76.67	78.50	76.01	76.92	-0.49%	929,137
11/02/2026	76.89	79.62	74.25	77.30	+4.11%	1,193,901
10/30/2026	77.10	77.10	73.29	74.25	-2.08%	798,170
10/29/2026	76.16	77.10	74.44	75.83	+1.96%	629,762
10/28/2026	74.02	75.27	73.27	74.37	-0.65%	440,538
10/27/2026	75.51	76.19	74.40	74.86	-1.03%	754,346
10/26/2026	75.61	77.43	75.15	75.64	-0.53%	553,704
10/23/2026	75.93	76.91	74.57	76.04	-2.24%	681,733
10/22/2026	74.79	78.26	74.79	77.78	+3.61%	589,856
10/21/2026	75.75	76.69	74.41	75.07	+0.07%	545,379
10/20/2026	73.29	75.94	73.06	75.02	+2.77%	1,294,327
10/19/2026	73.27	73.87	72.50	73.00	-0.38%	726,091
10/16/2026	73.10	74.99	72.82	73.28	+0.47%	698,554
10/15/2026	71.18	74.49	70.43	72.94	+4.80%	1,011,297
10/14/2026	70.17	71.45	68.66	69.60	+1.65%	797,783
10/13/2026	66.90	69.18	66.90	68.47	+3.65%	790,094
10/12/2026	65.26	66.53	64.93	66.06	+0.67%	379,027
10/09/2026	66.24	67.13	65.35	65.62	-1.09%	475,423
10/08/2026	64.22	66.43	63.93	66.34	+2.06%	681,750
10/07/2026	65.34	66.16	64.56	65.00	-1.22%	809,135
10/06/2026	64.06	66.58	64.06	65.80	+2.49%	614,337
10/05/2026	64.33	64.63	63.45	64.20	-0.79%	673,261
10/02/2026	64.33	64.87	63.15	64.71	+1.87%	663,319
10/01/2026	62.75	64.81	62.47	63.52	+0.78%	569,896
09/30/2026	64.81	65.08	62.76	63.03	-1.96%	778,885
09/29/2026	64.76	64.78	63.74	64.29	-0.99%	508,709
09/28/2026	64.85	65.22	64.03	64.93	-0.67%	434,853
09/25/2026	64.32	65.89	64.14	65.37	+1.49%	562,269
09/24/2026	65.75	65.78	63.55	64.41	-1.95%	703,970
09/23/2026	67.72	67.76	65.64	65.69	-3.14%	382,883
09/22/2026	67.73	68.94	66.58	67.82	+2.12%	747,699
09/21/2026	67.36	67.39	65.90	66.41	+0.08%	671,730
09/18/2026	65.70	66.79	65.12	66.36	+1.27%	1,753,389
09/17/2026	69.52	69.52	65.44	65.53	-4.15%	1,140,027
09/16/2026	67.32	69.24	66.86	68.37	+2.04%	1,044,346
09/15/2026	68.07	68.08	66.55	67.00	-0.62%	1,173,283
09/14/2026	66.54	67.57	65.79	67.42	+1.20%	631,541
09/11/2026	66.90	67.95	66.17	66.62	+0.70%	594,619
09/10/2026	66.15	67.21	65.16	66.16	-1.49%	803,830
09/09/2026	70.49	70.67	67.00	67.16	-5.05%	644,078
09/08/2026	73.63	74.26	70.23	70.73	-3.19%	695,568
09/08/2026	$0.53 Dividend
09/04/2026	72.78	74.77	72.01	73.06	-0.11%	745,545
09/03/2026	72.38	73.18	70.99	73.14	+1.63%	841,342
09/02/2026	73.51	74.00	70.19	71.97	-2.88%	1,209,687
09/01/2026	73.66	75.50	72.70	74.10	-1.02%	754,879
08/31/2026	75.55	76.07	74.18	74.87	-2.05%	537,397
08/28/2026	76.65	77.40	76.30	76.44	+0.67%	377,333
08/27/2026	74.97	76.98	74.91	75.93	-0.91%	680,127
08/26/2026	79.66	79.66	76.48	76.62	-3.54%	460,456
08/25/2026	83.15	83.15	78.88	79.43	-3.87%	455,976
08/24/2026	82.10	83.12	81.15	82.63	+1.49%	585,700
08/21/2026	78.93	82.02	78.89	81.42	+3.82%	614,115
08/20/2026	79.46	79.84	77.40	78.42	-3.87%	551,924
08/19/2026	81.80	83.20	81.43	81.58	-0.16%	555,486
08/18/2026	81.62	83.89	81.01	81.71	+0.65%	725,739
08/17/2026	82.93	83.61	80.66	81.18	-3.69%	665,372
08/14/2026	84.22	84.90	82.40	84.29	+1.02%	1,012,739
08/13/2026	82.30	84.06	81.00	83.43	+2.99%	1,304,860
08/12/2026	78.08	84.25	77.30	81.01	+8.86%	1,468,073
08/12/2026	$1.06 Earnings
08/11/2026	76.23	76.95	74.06	74.42	-2.86%	808,632
08/10/2026	76.67	77.59	75.75	76.61	+0.16%	1,051,020
08/07/2026	77.84	78.37	76.35	76.50	-2.22%	750,992
08/06/2026	82.77	83.14	78.06	78.23	-5.80%	958,207
08/05/2026	82.30	84.64	82.30	83.05	+0.29%	580,410
08/04/2026	84.77	85.80	82.72	82.81	-1.48%	593,936
08/03/2026	86.23	87.22	83.84	84.05	+1.10%	550,707
07/31/2026	83.00	84.00	81.70	83.14	-0.12%	588,617
07/30/2026	84.48	84.50	82.03	83.24	-1.57%	468,847
07/29/2026	86.19	86.92	84.44	84.57	-3.27%	467,742
07/28/2026	85.30	87.61	85.12	87.43	+2.66%	462,513
07/27/2026	82.62	85.51	82.61	85.16	+2.68%	649,200
07/24/2026	83.60	84.70	82.71	82.94	+0.20%	523,235
07/23/2026	84.65	85.18	82.46	82.77	-3.96%	431,906
07/22/2026	84.63	86.70	84.63	86.18	+1.77%	561,594
07/21/2026	84.09	85.41	82.95	84.69	+2.33%	690,755
07/20/2026	85.04	85.46	81.92	82.76	-2.58%	725,926
07/17/2026	86.57	88.32	84.07	84.95	-2.53%	705,695
07/16/2026	83.70	88.12	83.17	87.16	+4.28%	594,949
07/15/2026	83.30	85.49	82.31	83.58	+0.41%	965,851
07/14/2026	83.72	84.52	82.51	83.25	-1.17%	918,830
07/13/2026	85.54	86.26	84.08	84.23	-0.96%	549,883
07/10/2026	83.96	85.74	83.56	85.04	+1.78%	439,111
07/09/2026	83.57	84.90	82.61	83.55	-0.21%	1,140,741
07/08/2026	86.06	86.30	81.81	83.73	-4.34%	874,084
07/07/2026	86.97	88.21	86.56	87.53	+1.17%	1,085,926
07/06/2026	84.63	86.79	82.85	86.52	+2.53%	829,030
07/02/2026	82.99	84.78	81.74	84.39	+1.42%	1,052,998
07/01/2026	82.88	85.28	82.42	83.21	+0.56%	630,359
06/30/2026	81.25	83.78	80.49	82.74	+1.65%	779,155
06/29/2026	82.24	82.42	79.92	81.40	-1.56%	737,225