Dark

KTB
Kontoor Brands, Inc. Common Stock
stock NYSE

Market Open

Aug 11, 2026 12:32:15 PM EDT

75.10USD-2.682%(-2.07)273,594

64.67Bid 76.75Ask 12.08Spread

Pre-market

Aug 11, 2026 9:23:30 AM EDT

77.60USD+0.557%(+0.43)2,134

After-hours

Aug 10, 2026 4:10:30 PM EDT

77.17USD0.000%(0.00)0

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-08-11	77.0000	77.3900	74.9300	75.1000	-2.682%	273,594	0.000%
2026-08-10	77.2300	78.1500	76.3000	77.1700	+0.156%	1,051,020	-2.682%
2026-08-07	78.4000	78.9350	76.9000	77.0500	-2.221%	750,993	-2.531%
2026-08-06	83.3700	83.7400	78.6300	78.8000	-5.798%	958,208	-4.695%
2026-08-05	82.9000	85.2500	82.9000	83.6500	+0.288%	580,479	-10.221%
2026-08-04	85.3800	86.4199	83.3200	83.4100	-1.476%	593,937	-9.963%
2026-08-03	86.8600	87.8500	84.4500	84.6600	+1.099%	550,708	-11.292%
2026-07-31	83.6000	84.6100	82.2950	83.7400	-0.119%	588,618	-10.318%
2026-07-30	85.0900	85.1100	82.6301	83.8400	-1.573%	468,848	-10.425%
2026-07-29	86.8200	87.5500	85.0550	85.1800	-3.270%	467,742	-11.834%
2026-07-28	85.9200	88.2500	85.7350	88.0600	+2.658%	462,813	-14.717%
2026-07-27	83.2200	86.1300	83.2100	85.7800	+2.681%	649,200	-12.450%
2026-07-24	84.2100	85.3150	83.3100	83.5400	+0.204%	523,237	-10.103%
2026-07-23	85.2600	85.8000	83.0550	83.3700	-3.963%	432,107	-9.920%
2026-07-22	85.2400	87.3300	85.2400	86.8100	+1.770%	561,851	-13.489%
2026-07-21	84.7000	86.0300	83.5500	85.3000	+2.327%	690,756	-11.958%
2026-07-20	85.6600	86.0800	82.5100	83.3600	-2.583%	725,941	-9.909%
2026-07-17	87.2000	88.9600	84.6800	85.5700	-2.529%	705,695	-12.236%
2026-07-16	84.3100	88.7600	83.7700	87.7900	+4.276%	594,950	-14.455%
2026-07-15	83.9000	86.1100	82.9100	84.1900	+0.405%	965,852	-10.797%
2026-07-14	84.3300	85.1300	83.1100	83.8500	-1.167%	918,831	-10.435%
2026-07-13	86.1600	86.8900	84.6900	84.8400	-0.957%	549,883	-11.480%
2026-07-10	84.5700	86.3600	84.1700	85.6600	+1.782%	439,112	-12.328%
2026-07-09	84.1800	85.5175	83.2050	84.1600	-0.213%	1,140,742	-10.765%
2026-07-08	86.6800	86.9250	82.4000	84.3400	-4.344%	874,084	-10.956%
2026-07-07	87.6000	88.8500	87.1900	88.1700	+1.170%	1,085,926	-14.824%
2026-07-06	85.2400	87.4200	83.4500	87.1500	+2.529%	829,031	-13.827%
2026-07-02	83.5900	85.3900	82.3300	85.0000	+1.420%	1,052,997	-11.647%
2026-07-01	83.4800	85.9008	83.0200	83.8100	+0.564%	630,360	-10.393%
2026-06-30	81.8400	84.3900	81.0700	83.3400	+1.647%	779,156	-9.887%
2026-06-29	82.8400	83.0150	80.5000	81.9900	-1.561%	737,226	-8.403%
2026-06-26	79.9700	84.2600	79.6400	83.2900	+4.243%	2,577,294	-9.833%
2026-06-25	77.9900	80.0000	77.6200	79.9000	+2.436%	720,235	-6.008%
2026-06-24	78.2500	78.9000	77.1500	78.0000	+1.510%	595,483	-3.718%
2026-06-23	75.1900	77.3200	74.1600	76.8400	+0.919%	585,385	-2.264%
2026-06-22	77.6900	78.6500	76.1300	76.1400	-2.597%	971,858	-1.366%
2026-06-18	76.4100	78.9700	76.0500	78.1700	+4.129%	1,431,274	-3.927%
2026-06-17	77.4500	79.7000	74.9500	75.0700	-3.110%	792,056	+0.040%
2026-06-16	78.6200	80.6400	76.8200	77.4800	-2.196%	774,260	-3.072%
2026-06-15	79.3300	80.9600	78.5650	79.2200	+0.266%	618,592	-5.201%
2026-06-12	81.0200	81.7050	78.5700	79.0100	-1.741%	693,316	-4.949%
2026-06-11	77.7400	82.2250	77.0750	80.4100	+5.886%	1,992,922	-6.604%
2026-06-10	77.1800	78.9500	75.6400	75.9400	-1.607%	854,408	-1.106%
2026-06-09	73.0400	77.2600	73.0400	77.1800	+6.824%	1,053,788	-2.695%
2026-06-08	71.7700	73.6600	71.6200	72.2500	+3.111%	778,388	+3.945%
2026-06-05	68.5300	70.9700	68.5300	70.0700	+2.068%	945,857	+7.179%
2026-06-04	69.3500	69.4300	67.0500	68.6500	+0.734%	604,722	+9.395%
2026-06-03	70.0000	70.1350	66.8650	68.1500	-2.851%	752,184	+10.198%
2026-06-02	70.3200	71.9500	66.5200	70.1500	-1.957%	502,208	+7.056%
2026-06-01	70.9400	72.3900	70.0001	71.5500	-0.307%	785,357	+4.962%
2026-05-29	73.0300	73.7400	71.7200	71.7700	-2.685%	779,465	+4.640%
2026-05-28	72.7300	75.1700	72.7300	73.7500	+0.806%	540,698	+1.831%
2026-05-27	72.8600	74.5600	72.3700	73.1600	+2.479%	813,360	+2.652%
2026-05-26	70.1500	71.8150	69.6200	71.3900	+2.117%	733,342	+5.197%
2026-05-22	69.7900	70.8000	68.9000	69.9100	+0.764%	552,171	+7.424%
2026-05-21	68.1500	70.5100	66.2000	69.3800	+6.591%	1,224,123	+8.244%
2026-05-20	63.9400	65.2400	61.9350	65.0900	+1.655%	639,471	+15.379%
2026-05-19	65.1100	65.1100	62.7000	64.0300	-0.342%	666,486	+17.289%
2026-05-18	62.8600	64.8100	62.0000	64.2500	+4.032%	649,107	+16.887%
2026-05-15	63.5500	64.3550	61.6900	61.7600	-3.015%	704,833	+21.600%
2026-05-14	66.0000	66.8950	63.5900	63.6800	-2.376%	797,694	+17.933%
2026-05-13	66.2100	66.4800	64.2500	65.2300	-3.663%	1,021,204	+15.131%
2026-05-12	68.9200	69.5100	67.0000	67.7100	-1.197%	948,290	+10.914%
2026-05-11	73.0000	73.0000	67.2700	68.5300	-6.952%	1,242,979	+9.587%
2026-05-08	78.0000	78.8750	72.5100	73.6500	-5.662%	1,224,515	+1.969%
2026-05-07	78.0800	84.9900	76.4700	78.0700	+4.177%	2,115,039	-3.804%
2026-05-06	72.7700	75.0850	72.0400	74.9400	+4.577%	880,459	+0.214%
2026-05-05	69.7300	72.2700	68.5533	71.6600	+3.391%	983,972	+4.800%
2026-05-04	71.6100	72.2350	69.2550	69.3100	-4.003%	648,113	+8.354%
2026-05-01	73.7800	74.7400	71.8600	72.2000	-1.581%	479,336	+4.017%
2026-04-30	71.5900	74.5700	71.4000	73.3600	+1.889%	706,055	+2.372%
2026-04-29	71.6700	72.8600	70.8900	72.0000	-0.069%	554,791	+4.306%
2026-04-28	70.1800	72.2000	69.6400	72.0500	+3.654%	542,749	+4.233%
2026-04-27	72.5700	73.3500	68.2100	69.5100	-4.401%	969,931	+8.042%
2026-04-24	75.4900	76.3000	72.6500	72.7100	-4.051%	457,638	+3.287%
2026-04-23	76.2000	76.7200	74.6800	75.7800	-0.381%	519,918	-0.897%
2026-04-22	78.9600	79.0100	74.9400	76.0700	-3.550%	648,743	-1.275%
2026-04-21	78.6000	80.0000	78.1750	78.8700	+0.818%	530,024	-4.780%
2026-04-20	76.9600	78.5600	76.9600	78.2300	+1.216%	663,049	-4.001%
2026-04-17	74.3900	77.7100	73.7750	77.2900	+6.872%	709,359	-2.833%
2026-04-16	72.1800	73.7700	71.8000	72.3200	+0.486%	316,157	+3.844%
2026-04-15	72.7300	73.6650	71.5700	71.9700	-1.451%	391,607	+4.349%
2026-04-14	73.2800	74.3550	73.0000	73.0300	-0.123%	386,203	+2.834%
2026-04-13	71.9200	73.2700	71.3500	73.1200	+1.669%	634,885	+2.708%
2026-04-10	73.0600	73.3100	71.2829	71.9200	-1.236%	459,936	+4.422%
2026-04-09	71.5100	74.1200	71.5100	72.8200	+1.153%	662,695	+3.131%
2026-04-08	69.9350	75.1900	69.9350	71.9900	+6.636%	865,656	+4.320%
2026-04-07	68.2100	68.8854	67.0350	67.5100	-3.086%	414,005	+11.243%
2026-04-06	69.0100	69.9850	67.9100	69.6600	+0.942%	554,399	+7.809%
2026-04-02	69.5100	70.4050	67.9400	69.0100	-2.666%	604,964	+8.825%
2026-04-01	70.3400	71.5500	68.9400	70.9000	+0.868%	484,787	+5.924%
2026-03-31	67.0400	70.4300	66.7145	70.2900	+6.146%	833,990	+6.843%
2026-03-30	67.5400	67.8700	65.6910	66.2200	-0.316%	599,890	+13.410%
2026-03-27	67.0100	67.5650	66.0400	66.4300	-1.322%	612,536	+13.051%
2026-03-26	68.7700	69.9200	67.0400	67.3200	-3.151%	359,447	+11.557%
2026-03-25	72.1200	72.8900	69.2750	69.5100	-2.332%	615,960	+8.042%
2026-03-24	69.8600	72.3200	69.8600	71.1700	+1.875%	816,318	+5.522%
2026-03-23	67.6300	70.7100	67.3300	69.8600	+4.284%	1,167,487	+7.501%
2026-03-20	68.9500	69.9500	66.8400	66.9900	-2.913%	1,896,119	+12.106%
2026-03-19	68.2700	69.6200	67.7500	69.0000	-0.101%	962,915	+8.841%
2026-03-18	68.6700	70.2800	68.0200	69.0700	-0.260%	918,179	+8.730%
2026-03-17	67.5100	70.0900	67.1650	69.2500	+2.928%	972,179	+8.448%
2026-03-16	67.7500	68.9400	67.0700	67.2800	-0.311%	726,730	+11.623%
2026-03-13	66.4500	68.2600	65.5400	67.4900	+1.688%	759,861	+11.276%
2026-03-12	65.2600	67.2800	65.1300	66.3700	0.000%	595,800	+13.154%
2026-03-11	67.9600	68.1150	65.2450	66.3700	-2.483%	822,980	+13.154%
2026-03-10	71.3700	71.7750	68.0350	68.0600	-6.703%	1,254,095	+10.344%
2026-03-09	74.0400	74.9100	69.6200	72.9500	-4.353%	981,552	+2.947%
2026-03-06	77.9000	79.1200	75.1900	76.2700	-3.198%	1,298,778	-1.534%
2026-03-05	78.7600	79.7000	77.5400	78.7900	+0.948%	1,086,470	-4.683%
2026-03-04	79.2000	80.2800	76.6500	78.0500	-0.166%	1,405,418	-3.780%
2026-03-03	71.8800	80.3100	70.8150	78.1800	+20.611%	2,907,603	-3.940%
2026-03-02	63.1400	64.8700	62.2300	64.8200	-0.598%	1,275,233	+15.859%
2026-02-27	65.3900	65.9099	63.8900	65.2100	-2.205%	845,198	+15.166%
2026-02-26	67.9900	68.9900	65.2200	66.6800	+0.030%	912,153	+12.627%
2026-02-25	67.2000	67.6600	65.5200	66.6600	-1.142%	700,752	+12.661%
2026-02-24	66.0300	67.8150	66.0300	67.4300	+1.643%	710,208	+11.375%
2026-02-23	69.0700	69.7550	65.8500	66.3400	-4.834%	778,133	+13.205%
2026-02-20	67.9800	71.4700	67.1650	69.7100	+3.045%	1,199,406	+7.732%
2026-02-19	67.6600	68.5600	66.7300	67.6500	-0.295%	744,904	+11.013%
2026-02-18	66.5300	69.2000	66.1600	67.8500	+1.269%	1,103,592	+10.685%
2026-02-17	66.9800	68.0400	65.4350	67.0000	-0.682%	508,629	+12.090%
2026-02-13	67.6700	68.7850	67.0000	67.4600	+0.327%	726,088	+11.325%
2026-02-12	67.9300	69.2600	66.9000	67.2400	-0.223%	790,746	+11.689%
2026-02-11	67.0700	67.7000	66.6500	67.3900	+0.432%	463,524	+11.441%
2026-02-10	67.5700	69.0000	67.0900	67.1000	+0.978%	583,593	+11.923%
2026-02-09	67.0000	67.4900	65.6500	66.4500	-0.865%	450,962	+13.017%
2026-02-06	65.9700	67.8000	65.9600	67.0300	+2.180%	657,086	+12.039%
2026-02-05	65.5400	65.9500	64.1350	65.6000	+0.107%	1,021,106	+14.482%
2026-02-04	62.8300	65.7900	62.8300	65.5300	+5.067%	1,231,967	+14.604%
2026-02-03	61.0900	63.4450	61.0900	62.3700	+1.762%	753,655	+20.410%
2026-02-02	59.6500	61.6100	59.4000	61.2900	+2.612%	647,345	+22.532%
2026-01-30	60.0000	60.9100	59.0500	59.7300	+0.556%	686,950	+25.732%
2026-01-29	56.8800	59.4400	56.7800	59.4000	+3.340%	813,067	+26.431%
2026-01-28	58.7300	58.7300	56.1900	57.4800	-2.378%	561,657	+30.654%
2026-01-27	58.1100	59.3500	57.5800	58.8800	+0.667%	604,628	+27.548%
2026-01-26	58.2500	59.0499	57.4000	58.4900	+1.141%	622,033	+28.398%
2026-01-23	59.7400	60.2100	56.9100	57.8300	-3.601%	1,526,900	+29.863%
2026-01-22	60.3200	61.2699	59.8100	59.9900	-0.183%	660,911	+25.188%
2026-01-21	58.7300	60.2900	58.3300	60.1000	+3.871%	615,744	+24.958%
2026-01-20	58.1400	59.2750	57.4550	57.8600	-2.625%	490,435	+29.796%
2026-01-16	59.0700	59.5400	58.3050	59.4200	-0.269%	470,874	+26.388%
2026-01-15	59.0500	60.0800	58.0000	59.5800	+1.189%	474,775	+26.049%
2026-01-14	59.4200	59.9000	58.1000	58.8800	-1.025%	563,119	+27.548%
2026-01-13	59.2700	60.2950	58.8400	59.4900	+0.592%	626,276	+26.240%
2026-01-12	61.4000	61.5550	58.7550	59.1400	-4.351%	784,405	+26.987%
2026-01-09	62.5000	63.2950	60.6400	61.8300	+0.178%	1,321,326	+21.462%
2026-01-08	58.5800	62.0000	58.5000	61.7200	+4.699%	1,111,254	+21.679%
2026-01-07	61.6400	62.3900	58.8100	58.9500	-4.812%	994,415	+27.396%
2026-01-06	60.7400	62.2400	59.7300	61.9300	+1.541%	718,589	+21.266%
2026-01-05	61.0200	62.5050	60.6500	60.9900	-0.829%	978,491	+23.135%
2026-01-02	61.4300	62.2300	60.8200	61.5000	+0.671%	533,246	+22.114%
2025-12-31	61.5500	61.6050	60.7500	61.0900	-0.828%	616,118	+22.933%
2025-12-30	62.1200	62.3000	61.4000	61.6000	-0.917%	426,603	+21.916%
2025-12-29	62.5000	62.6200	61.1800	62.1700	-1.161%	561,025	+20.798%
2025-12-26	62.4900	63.1700	62.1000	62.9000	+0.737%	487,519	+19.396%
2025-12-24	62.3500	62.9900	62.1250	62.4400	+0.289%	216,249	+20.275%
2025-12-23	63.2100	63.4000	61.7122	62.2600	-1.659%	389,653	+20.623%
2025-12-22	64.2200	64.5450	63.0855	63.3100	-1.248%	365,099	+18.623%
2025-12-19	63.3900	64.1100	62.6800	64.1100	+0.423%	1,587,472	+17.142%
2025-12-18	64.8800	65.2600	63.2900	63.8400	-0.219%	1,559,560	+17.638%
2025-12-17	65.4900	66.4600	63.5700	63.9800	-2.707%	1,049,343	+17.380%
2025-12-16	66.4600	67.5000	65.3100	65.7600	-0.379%	1,135,998	+14.203%
2025-12-15	67.0200	67.8300	65.7800	66.0100	-0.797%	832,292	+13.771%
2025-12-12	67.5500	68.5450	66.3200	66.5400	-2.405%	717,299	+12.864%
2025-12-11	68.5400	69.7300	67.2700	68.1800	+0.044%	733,051	+10.150%
2025-12-10	67.1900	69.0300	65.8900	68.1500	+1.489%	1,202,725	+10.198%
2025-12-09	72.4800	73.2750	66.2900	67.1500	-9.465%	1,364,927	+11.839%
2025-12-08	76.0000	76.0000	73.4550	74.1700	-2.664%	482,178	+1.254%
2025-12-05	75.7000	76.3900	75.0000	76.2000	+0.900%	470,710	-1.444%
2025-12-04	77.5900	77.8108	75.3500	75.5200	-3.489%	598,598	-0.556%
2025-12-03	75.4100	78.2800	74.8991	78.2500	+4.181%	785,811	-4.026%
2025-12-02	75.3400	75.7800	74.2471	75.1100	-0.067%	459,023	-0.013%
2025-12-01	73.7900	75.7750	71.8500	75.1600	+1.089%	363,511	-0.080%
2025-11-28	75.2100	75.3200	73.5600	74.3500	+0.148%	298,821	+1.009%
2025-11-26	73.4100	75.2000	73.3550	74.2400	+0.746%	588,301	+1.158%
2025-11-25	71.0500	74.2150	71.0400	73.6900	+4.377%	570,860	+1.913%
2025-11-24	70.4300	71.1100	69.4450	70.6000	+0.355%	746,608	+6.374%
2025-11-21	69.1400	72.4750	69.1400	70.3500	+2.238%	955,511	+6.752%
2025-11-20	69.4900	71.1400	68.5700	68.8100	-0.635%	788,396	+9.141%
2025-11-19	69.2800	70.9900	68.9900	69.2500	-0.574%	419,962	+8.448%
2025-11-18	69.2700	70.1400	68.8800	69.6500	-0.472%	478,016	+7.825%
2025-11-17	71.8400	71.8750	69.3700	69.9800	-2.684%	424,370	+7.316%
2025-11-14	72.9000	73.4800	71.6300	71.9100	-2.798%	426,613	+4.436%
2025-11-13	72.5500	74.1700	72.5500	73.9800	+1.579%	608,118	+1.514%
2025-11-12	72.2600	73.6500	72.0000	72.8300	+2.103%	448,360	+3.117%
2025-11-11	72.7900	72.7900	71.0200	71.3300	-0.834%	393,415	+5.285%
2025-11-10	73.2300	73.9500	71.6400	71.9300	-0.346%	526,262	+4.407%
2025-11-07	72.4800	73.2900	71.5901	72.1800	-0.221%	666,937	+4.045%
2025-11-06	75.0500	75.8250	72.2800	72.3400	-5.881%	776,499	+3.815%
2025-11-05	73.2100	77.6200	73.2100	76.8600	+3.585%	921,445	-2.290%
2025-11-04	72.9900	74.5500	71.8800	74.2000	+1.021%	842,609	+1.213%
2025-11-03	78.3100	78.9750	70.5900	73.4500	-9.231%	1,560,369	+2.246%
2025-10-31	80.0600	81.3700	78.2600	80.9200	-0.283%	614,063	-7.192%
2025-10-30	81.1900	81.9550	80.3400	81.1500	+0.123%	413,546	-7.455%
2025-10-29	83.0100	84.2800	80.5100	81.0500	-2.701%	500,192	-7.341%
2025-10-28	85.0400	85.7050	82.8300	83.3000	-3.162%	402,358	-9.844%
2025-10-27	85.7700	87.0000	85.4000	86.0200	+1.307%	322,139	-12.695%
2025-10-24	86.2600	87.0000	84.3100	84.9100	-1.199%	377,389	-11.553%
2025-10-23	84.8900	85.9900	84.1100	85.9400	+1.958%	397,896	-12.613%
2025-10-22	85.3100	85.5300	83.7100	84.2900	-2.193%	502,640	-10.903%
2025-10-21	84.4900	86.9100	83.6300	86.1800	+1.940%	484,349	-12.857%
2025-10-20	84.6900	85.4800	84.2400	84.5400	-0.283%	298,581	-11.166%
2025-10-17	86.4000	86.4000	84.0900	84.7800	-1.727%	678,641	-11.418%
2025-10-16	84.1500	86.3100	83.8750	86.2700	+2.046%	531,747	-12.948%
2025-10-15	83.2500	85.6300	83.2000	84.5400	+3.299%	523,760	-11.166%
2025-10-14	77.5600	82.4600	76.9701	81.8400	+4.188%	554,875	-8.236%
2025-10-13	75.8100	78.7600	75.8100	78.5500	+5.677%	380,103	-4.392%
2025-10-10	76.7300	77.1100	73.8150	74.3300	-3.718%	472,121	+1.036%
2025-10-09	79.9200	80.3450	76.8900	77.2000	-3.992%	533,403	-2.720%
2025-10-08	80.4100	81.6000	79.3600	80.4100	+0.701%	417,694	-6.604%
2025-10-07	81.8600	82.1000	79.6600	79.8500	-2.574%	442,369	-5.949%
2025-10-06	81.8600	83.1700	81.0600	81.9600	-0.474%	409,502	-8.370%
2025-10-03	82.8400	84.3200	82.2800	82.3500	-0.279%	435,068	-8.804%
2025-10-02	81.9200	82.8200	80.7100	82.5800	+0.634%	426,083	-9.058%
2025-10-01	78.9700	82.1000	78.9700	82.0600	+2.871%	815,817	-8.482%
2025-09-30	79.1000	79.8900	78.3900	79.7700	+1.372%	586,070	-5.854%
2025-09-29	81.1900	81.1900	78.4500	78.6900	-2.273%	613,407	-4.562%
2025-09-26	78.9500	80.7850	78.2100	80.5200	+1.347%	501,430	-6.731%
2025-09-25	80.9900	81.5400	78.5900	79.4500	-2.396%	611,084	-5.475%
2025-09-24	80.4600	81.6850	80.3050	81.4000	+1.699%	590,131	-7.740%
2025-09-23	79.2600	80.7300	79.2600	80.0400	+1.048%	444,550	-6.172%
2025-09-22	80.2800	81.0900	79.1500	79.2100	-1.505%	672,114	-5.189%
2025-09-19	81.8800	82.1400	80.1750	80.4200	-1.939%	2,223,025	-6.615%
2025-09-18	81.2700	82.1800	80.2000	82.0100	+1.472%	460,474	-8.426%
2025-09-17	80.9800	83.4900	80.5250	80.8200	+0.937%	548,220	-7.077%
2025-09-16	81.5600	81.8550	78.3900	80.0700	-2.366%	792,458	-6.207%
2025-09-15	81.1600	82.1500	80.6900	82.0100	+1.334%	624,705	-8.426%
2025-09-12	82.7800	83.2550	80.5600	80.9300	-3.758%	688,929	-7.204%
2025-09-11	78.9900	84.1200	78.5700	84.0900	+8.868%	984,776	-10.691%
2025-09-10	78.1400	78.5300	77.0950	77.2400	-1.643%	400,655	-2.771%
2025-09-09	79.2200	79.5350	77.5800	78.5300	-1.616%	411,967	-4.368%
2025-09-08	79.8500	79.8800	77.4367	79.8200	-0.523%	524,548	-5.913%
2025-09-05	81.2900	82.0900	79.4700	80.2400	-0.199%	516,828	-6.406%
2025-09-04	79.1900	80.4500	78.3600	80.4000	+1.043%	357,575	-6.592%
2025-09-03	79.0800	80.5600	78.9100	79.5700	+0.303%	502,379	-5.618%
2025-09-02	76.4400	79.4900	76.0700	79.3300	+2.693%	593,255	-5.332%
2025-08-29	76.6700	77.5000	76.1900	77.2500	+0.678%	909,931	-2.783%
2025-08-28	78.2300	78.2400	76.6300	76.7300	-1.578%	527,643	-2.124%
2025-08-27	76.4800	78.0300	76.4700	77.9600	+1.749%	594,483	-3.669%
2025-08-26	76.2200	77.4900	75.9100	76.6200	+0.380%	471,360	-1.984%
2025-08-25	76.8500	77.1200	76.0100	76.3300	-1.395%	684,630	-1.611%
2025-08-22	72.2800	77.5890	72.2800	77.4100	+7.529%	708,208	-2.984%
2025-08-21	71.3500	72.3400	70.7500	71.9900	+0.042%	582,033	+4.320%
2025-08-20	72.6300	73.4000	71.9300	71.9600	-1.249%	727,023	+4.364%
2025-08-19	72.0000	73.5250	71.8200	72.8700	+1.802%	716,221	+3.060%
2025-08-18	70.9800	72.3900	70.7250	71.5800	+0.959%	686,435	+4.918%
2025-08-15	70.3800	71.2000	70.0550	70.9000	+1.329%	665,506	+5.924%
2025-08-14	69.3100	70.6300	68.9301	69.9700	-1.047%	740,415	+7.332%
2025-08-13	70.5000	71.0900	69.8150	70.7100	+0.526%	843,455	+6.208%
2025-08-12	68.3400	71.0900	67.9550	70.3400	+4.579%	1,041,584	+6.767%
2025-08-11	68.0000	68.6150	66.5300	67.2600	-0.503%	1,184,258	+11.656%
2025-08-08	64.4800	67.6000	64.3500	67.6000	+5.642%	1,558,187	+11.095%
2025-08-07	61.5000	65.8300	59.7400	63.9900	+12.817%	1,859,676	+17.362%
2025-08-06	57.5600	57.8500	56.7000	56.7200	-0.718%	739,821	+32.405%
2025-08-05	56.9500	58.0200	56.7000	57.1300	+0.634%	1,143,863	+31.455%
2025-08-04	55.4900	57.1500	55.1700	56.7700	+3.538%	799,696	+32.288%
2025-08-01	55.5900	55.5900	53.5500	54.8300	-1.491%	1,393,052	+36.969%
2025-07-31	56.3600	57.0000	54.2182	55.6600	-3.014%	1,220,985	+34.926%
2025-07-30	60.4000	61.0250	57.0900	57.3900	-5.655%	799,927	+30.859%
2025-07-29	62.0000	62.0500	60.6100	60.8300	-1.887%	583,962	+23.459%
2025-07-28	62.6000	63.5600	61.8400	62.0000	-0.657%	718,502	+21.129%
2025-07-25	64.2200	64.2200	61.8400	62.4100	-1.078%	516,096	+20.333%
2025-07-24	64.2500	65.3778	62.9400	63.0900	-2.292%	1,015,234	+19.036%
2025-07-23	64.9700	64.9900	63.8600	64.5700	+0.812%	624,389	+16.308%
2025-07-22	62.8300	64.1500	62.8300	64.0500	+1.618%	529,334	+17.252%
2025-07-21	64.8700	64.8700	62.9800	63.0300	-1.546%	496,675	+19.150%
2025-07-18	65.0000	65.3000	63.9300	64.0200	-1.356%	543,138	+17.307%
2025-07-17	63.9500	65.4300	63.9500	64.9000	+1.106%	593,119	+15.716%
2025-07-16	65.2800	66.4250	63.6315	64.1900	-1.185%	603,900	+16.996%
2025-07-15	66.9500	67.3950	64.8931	64.9600	-2.345%	607,707	+15.610%
2025-07-14	68.0000	68.3100	66.1722	66.5200	-1.598%	696,982	+12.898%
2025-07-11	71.4900	71.7650	67.4050	67.6000	-4.127%	675,097	+11.095%
2025-07-10	69.6200	71.3950	68.8200	70.5100	+1.819%	677,560	+6.510%
2025-07-09	71.1200	71.4300	67.9100	69.2500	-2.369%	801,617	+8.448%
2025-07-08	71.0700	71.2750	69.4150	70.9300	+0.056%	670,486	+5.879%
2025-07-07	71.5400	72.2050	70.3600	70.8900	-1.569%	588,127	+5.939%
2025-07-03	72.3200	72.8500	71.5300	72.0200	+0.559%	368,124	+4.277%
2025-07-02	70.3700	72.0900	69.6700	71.6200	+1.747%	775,557	+4.859%
2025-07-01	66.3400	71.3900	66.1850	70.3900	+6.700%	1,232,835	+6.691%
2025-06-30	65.7200	66.3200	65.3300	65.9700	+0.274%	452,700	+13.840%
2025-06-27	66.1700	66.2700	64.9000	65.7900	+1.044%	985,907	+14.151%
2025-06-26	64.1800	65.1400	63.4300	65.1100	+2.568%	563,504	+15.343%
2025-06-25	64.9000	65.1050	63.4600	63.4800	-2.203%	711,882	+18.305%
2025-06-24	65.1700	65.2900	64.2600	64.9100	+0.480%	342,379	+15.699%
2025-06-23	62.8400	64.6600	62.5200	64.6000	+1.684%	502,782	+16.254%
2025-06-20	64.4200	64.8700	63.2600	63.5300	-1.259%	927,246	+18.212%
2025-06-18	63.6300	64.7700	63.2040	64.3400	+0.878%	642,178	+16.724%
2025-06-17	63.5900	64.7200	63.4200	63.7800	-0.947%	529,230	+17.749%
2025-06-16	63.4400	64.4500	63.3100	64.3900	+3.654%	751,440	+16.633%
2025-06-13	63.0700	63.5900	61.4600	62.1200	-3.750%	686,116	+20.895%
2025-06-12	65.3800	65.8700	64.4600	64.5400	-2.064%	649,228	+16.362%
2025-06-11	69.0500	69.0500	65.6700	65.9000	-3.542%	887,838	+13.961%
2025-06-10	69.3800	70.6600	68.1100	68.3200	+0.073%	722,904	+9.924%
2025-06-09	69.9900	70.1800	68.1400	68.2700	-1.429%	509,630	+10.004%
2025-06-06	69.0800	69.3100	68.2900	69.2600	+1.688%	408,150	+8.432%
2025-06-05	67.1900	68.8200	67.1001	68.1100	+0.695%	494,519	+10.263%
2025-06-04	68.2100	68.6450	67.1900	67.6400	-1.154%	477,499	+11.029%
2025-06-03	70.3700	70.5000	67.9700	68.4300	-1.639%	649,303	+9.747%
2025-06-02	68.9200	69.6700	68.3700	69.5700	+1.414%	542,763	+7.949%
2025-05-30	68.6400	69.2000	67.8300	68.6000	-0.924%	505,419	+9.475%
2025-05-29	70.0900	70.0900	68.4100	69.2400	-0.417%	511,395	+8.463%
2025-05-28	70.9500	71.0000	69.2500	69.5300	-1.474%	457,118	+8.011%
2025-05-27	70.8400	71.0800	69.4250	70.5700	+1.365%	687,874	+6.419%
2025-05-23	68.5600	70.3400	67.7200	69.6200	-1.971%	514,104	+7.871%
2025-05-22	70.6700	71.4650	70.5500	71.0200	-0.281%	468,161	+5.745%
2025-05-21	70.9700	72.5300	70.9700	71.2200	-2.532%	528,293	+5.448%
2025-05-20	73.6000	74.2500	72.1700	73.0700	-0.436%	879,776	+2.778%
2025-05-19	71.4000	73.7600	71.2550	73.3900	+0.907%	760,103	+2.330%
2025-05-16	73.3500	74.0900	72.5000	72.7300	-1.182%	920,611	+3.259%
2025-05-15	72.3400	74.0400	72.3400	73.6000	+0.974%	634,455	+2.038%
2025-05-14	73.6200	74.3000	72.6116	72.8900	-1.045%	650,289	+3.032%
2025-05-13	73.2700	74.3000	72.3300	73.6600	+1.376%	793,074	+1.955%
2025-05-12	72.8200	74.6600	71.8300	72.6600	+6.011%	1,175,029	+3.358%
2025-05-09	69.0900	69.5400	68.0500	68.5400	-0.925%	557,672	+9.571%
2025-05-08	68.6200	70.0800	67.2750	69.1800	+2.580%	926,477	+8.557%
2025-05-07	65.9400	67.7200	65.3450	67.4400	+4.364%	1,102,227	+11.358%
2025-05-06	62.0200	65.1650	61.1800	64.6200	+1.844%	1,087,904	+16.218%
2025-05-05	62.7700	64.5900	62.7700	63.4500	+0.079%	959,186	+18.361%
2025-05-02	61.6300	63.4800	61.1000	63.4000	+5.124%	801,892	+18.454%
2025-05-01	60.2000	61.0200	59.3800	60.3100	+0.266%	456,706	+24.523%
2025-04-30	59.1600	60.1600	58.0300	60.1500	-1.037%	688,145	+24.855%
2025-04-29	60.2800	61.1637	60.0300	60.7800	-0.279%	442,218	+23.560%
2025-04-28	60.9000	61.8000	60.0200	60.9500	-0.846%	552,480	+23.216%
2025-04-25	61.5500	61.5700	60.1650	61.4700	-1.569%	530,084	+22.173%
2025-04-24	60.5800	62.5900	59.8000	62.4500	+3.411%	545,493	+20.256%
2025-04-23	61.1100	62.5400	59.9500	60.3900	+3.266%	831,108	+24.358%
2025-04-22	57.7400	59.2900	57.3000	58.4800	+2.006%	555,010	+28.420%
2025-04-21	54.7600	57.5800	54.6200	57.3300	+4.236%	807,141	+30.996%
2025-04-17	53.9600	55.4900	53.8500	55.0000	+2.516%	505,738	+36.545%
2025-04-16	55.0000	55.8200	53.1500	53.6500	-3.194%	456,798	+39.981%
2025-04-15	56.4400	56.6100	55.2900	55.4200	-1.106%	506,361	+35.511%
2025-04-14	58.2600	58.6300	55.3500	56.0400	-2.267%	625,847	+34.011%
2025-04-11	56.7200	57.8250	55.1900	57.3400	+0.262%	449,706	+30.973%
2025-04-10	56.6200	57.6800	54.7000	57.1900	-3.850%	826,954	+31.317%
2025-04-09	51.8700	60.9100	50.0012	59.4800	+13.903%	1,213,741	+26.261%
2025-04-08	58.6500	58.6550	51.7500	52.2200	-6.883%	1,235,527	+43.815%
2025-04-07	56.1200	58.9450	53.3400	56.0800	-3.143%	1,379,864	+33.916%
2025-04-04	55.0000	59.3400	54.0000	57.9000	+0.017%	1,287,978	+29.706%
2025-04-03	62.8000	63.7600	57.3400	57.8900	-13.312%	1,074,152	+29.729%
2025-04-02	63.9400	66.9175	63.9400	66.7800	+3.199%	456,440	+12.459%
2025-04-01	64.3300	64.8750	63.4000	64.7100	+0.904%	692,519	+16.056%
2025-03-31	63.1300	64.1300	62.5700	64.1300	+0.533%	702,202	+17.106%
2025-03-28	64.7300	65.1450	63.5800	63.7900	-2.447%	563,107	+17.730%
2025-03-27	64.4900	65.7500	63.5800	65.3900	+1.522%	651,736	+14.849%
2025-03-26	64.5500	64.7400	63.5100	64.4100	+0.531%	426,157	+16.597%
2025-03-25	64.6300	65.0000	63.7700	64.0700	-1.309%	506,368	+17.216%
2025-03-24	64.3800	65.6300	63.8500	64.9200	+1.915%	580,648	+15.681%
2025-03-21	61.8100	63.8900	61.1400	63.7000	+1.240%	2,218,504	+17.896%
2025-03-20	62.4700	63.9800	62.1250	62.9200	-0.913%	1,130,936	+19.358%
2025-03-19	62.1500	63.7000	61.7300	63.5000	+2.485%	777,943	+18.268%
2025-03-18	63.3900	63.7500	61.7900	61.9600	-2.132%	785,183	+21.207%
2025-03-17	62.0400	63.3700	61.7500	63.3100	+1.523%	802,399	+18.623%
2025-03-14	60.0000	63.0100	59.6300	62.3600	+4.789%	1,033,399	+20.430%
2025-03-13	61.0800	61.9900	58.8950	59.5100	-2.570%	849,400	+26.197%
2025-03-12	60.6600	61.4900	59.3700	61.0800	+1.664%	943,052	+22.954%
2025-03-11	59.7000	60.7600	58.3350	60.0800	+1.196%	1,167,074	+25.000%
2025-03-10	59.9900	61.3400	58.3900	59.3700	-1.819%	700,516	+26.495%
2025-03-07	60.7600	61.0800	59.1500	60.4700	-1.144%	672,174	+24.194%
2025-03-06	60.6400	62.4100	60.6250	61.1700	-0.730%	653,547	+22.773%
2025-03-05	62.2200	62.5750	60.6550	61.6200	-1.440%	594,617	+21.876%
2025-03-04	62.1700	63.7250	61.4900	62.5200	-0.982%	783,922	+20.122%
2025-03-03	65.4400	65.9042	62.7510	63.1400	-2.921%	1,217,503	+18.942%
2025-02-28	67.3200	67.9000	64.1800	65.0400	-3.315%	901,853	+15.467%
2025-02-27	68.5700	69.0250	66.2700	67.2700	-1.781%	1,150,375	+11.640%
2025-02-26	73.0100	73.7900	68.1200	68.4900	-8.166%	1,757,205	+9.651%
2025-02-25	81.7700	81.9900	72.3800	74.5800	-13.450%	1,966,879	+0.697%
2025-02-24	88.1100	88.4300	86.1600	86.1700	-2.002%	904,492	-12.847%
2025-02-21	90.2100	91.1100	87.8500	87.9300	-1.787%	780,812	-14.591%
2025-02-20	90.6300	91.8500	88.6900	89.5300	+0.291%	1,189,286	-16.118%

.dark-mode .bTQ8lM{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .bTQ8lM{ color: #333333; background-color: white; border: 2px solid #333333; }KTBKontoor Brands, Inc. Common Stockstock NYSE

KTB
Kontoor Brands, Inc. Common Stock
stock NYSE