5 DAY PERFORMANCE
+8.87%
1 MONTH PERFORMANCE
-7.66%
3 MONTH PERFORMANCE
-6.69%
6 MONTH PERFORMANCE
+8.88%
YEAR-TO-DATE PERFORMANCE
+19.40%
1 YEAR PERFORMANCE
-9.30%
Kontoor Brands Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/18/2026 | $65.70 | $66.36 (1%) | $66.79 | $65.12 | 1.75 M | $3.66 B |
| 09/17/2026 | $69.52 | $65.53 (-5.74%) | $69.52 | $65.44 | 1.14 M | $3.61 B |
| 09/16/2026 | $67.32 | $68.37 (1.56%) | $69.24 | $66.86 | 1.04 M | $3.77 B |
| 09/15/2026 | $68.07 | $67.00 (-1.57%) | $68.08 | $66.54 | 1.17 M | $3.69 B |
| 09/14/2026 | $66.54 | $67.42 (1.32%) | $67.57 | $65.79 | 631.54 K | $3.71 B |
| 09/11/2026 | $66.90 | $66.62 (-0.42%) | $67.95 | $66.17 | 594.62 K | $3.67 B |
| 09/10/2026 | $66.15 | $66.16 (0.02%) | $67.21 | $65.16 | 805.53 K | $3.64 B |
| 09/09/2026 | $70.49 | $67.16 (-4.72%) | $70.67 | $67.00 | 644.10 K | $3.70 B |
| 09/08/2026 | $73.63 | $70.73 (-3.94%) | $74.26 | $70.23 | 695.60 K | $3.90 B |
| 09/04/2026 | $73.31 | $73.59 (0.38%) | $75.31 | $72.53 | 745.55 K | $4.05 B |
| 09/03/2026 | $72.91 | $73.67 (1.04%) | $73.71 | $71.50 | 841.35 K | $4.06 B |
| 09/02/2026 | $74.04 | $72.49 (-2.09%) | $74.54 | $70.70 | 1.21 M | $3.99 B |
| 09/01/2026 | $74.19 | $74.64 (0.61%) | $76.05 | $73.23 | 754.90 K | $4.11 B |
| 08/31/2026 | $76.10 | $75.41 (-0.91%) | $76.63 | $74.72 | 537.35 K | $4.15 B |
| 08/28/2026 | $77.21 | $76.99 (-0.28%) | $77.96 | $76.85 | 377.33 K | $4.24 B |
| 08/27/2026 | $75.51 | $76.48 (1.28%) | $77.54 | $75.45 | 680.13 K | $4.21 B |
| 08/26/2026 | $80.24 | $77.18 (-3.81%) | $80.24 | $77.03 | 460.50 K | $4.25 B |
| 08/25/2026 | $83.75 | $80.01 (-4.47%) | $83.75 | $79.45 | 456.00 K | $4.41 B |
| 08/24/2026 | $82.70 | $83.23 (0.64%) | $83.72 | $81.74 | 585.70 K | $4.59 B |
| 08/21/2026 | $79.50 | $82.01 (3.16%) | $82.62 | $79.47 | 614.12 K | $4.52 B |
| 08/20/2026 | $80.04 | $78.99 (-1.31%) | $80.42 | $77.96 | 551.92 K | $4.35 B |
| 08/19/2026 | $82.39 | $82.17 (-0.27%) | $83.80 | $82.02 | 555.50 K | $4.53 B |
| 08/18/2026 | $82.21 | $82.30 (0.11%) | $84.50 | $81.60 | 725.74 K | $4.53 B |
| 08/17/2026 | $83.53 | $81.77 (-2.11%) | $84.22 | $81.25 | 665.40 K | $4.50 B |
| 08/14/2026 | $84.83 | $84.90 (0.08%) | $85.52 | $83.00 | 1.01 M | $4.68 B |
| 08/13/2026 | $82.90 | $84.04 (1.38%) | $84.67 | $81.58 | 1.30 M | $4.63 B |
| 08/12/2026 | $78.65 | $81.60 (3.75%) | $84.86 | $77.86 | 1.47 M | $4.50 B |
| 08/11/2026 | $76.78 | $74.96 (-2.37%) | $77.51 | $74.60 | 808.63 K | $4.13 B |
| 08/10/2026 | $77.23 | $77.17 (-0.08%) | $78.15 | $76.30 | 1.05 M | $4.25 B |
| 08/07/2026 | $78.40 | $77.05 (-1.72%) | $78.94 | $76.90 | 750.99 K | $4.25 B |
| 08/06/2026 | $83.37 | $78.80 (-5.48%) | $83.74 | $78.63 | 958.21 K | $4.35 B |
| 08/05/2026 | $82.90 | $83.65 (0.9%) | $85.25 | $82.90 | 580.50 K | $4.62 B |
| 08/04/2026 | $85.38 | $83.41 (-2.31%) | $86.42 | $83.32 | 593.94 K | $4.61 B |
| 08/03/2026 | $86.86 | $84.66 (-2.53%) | $87.85 | $84.45 | 550.71 K | $4.68 B |
| 07/31/2026 | $83.60 | $83.74 (0.17%) | $84.61 | $82.30 | 588.62 K | $4.62 B |
| 07/30/2026 | $85.09 | $83.84 (-1.47%) | $85.11 | $82.63 | 468.85 K | $4.63 B |
| 07/29/2026 | $86.82 | $85.18 (-1.89%) | $87.55 | $85.06 | 467.74 K | $4.70 B |
| 07/28/2026 | $85.92 | $88.06 (2.49%) | $88.25 | $85.74 | 462.81 K | $4.86 B |
| 07/27/2026 | $83.22 | $85.78 (3.08%) | $86.13 | $83.21 | 649.20 K | $4.74 B |
| 07/24/2026 | $84.21 | $83.54 (-0.8%) | $85.32 | $83.31 | 523.24 K | $4.61 B |
| 07/23/2026 | $85.26 | $83.37 (-2.22%) | $85.80 | $83.06 | 432.11 K | $4.60 B |
| 07/22/2026 | $85.24 | $86.81 (1.84%) | $87.33 | $85.24 | 561.90 K | $4.79 B |
| 07/21/2026 | $84.70 | $85.30 (0.71%) | $86.03 | $83.55 | 690.80 K | $4.71 B |
| 07/20/2026 | $85.66 | $83.36 (-2.69%) | $86.08 | $82.51 | 725.94 K | $4.60 B |
| 07/17/2026 | $87.20 | $85.57 (-1.87%) | $88.96 | $84.68 | 705.70 K | $4.73 B |
| 07/16/2026 | $84.31 | $87.79 (4.13%) | $88.76 | $83.77 | 594.95 K | $4.85 B |
| 07/15/2026 | $83.90 | $84.19 (0.35%) | $86.11 | $82.91 | 965.90 K | $4.65 B |
| 07/14/2026 | $84.33 | $83.85 (-0.57%) | $85.13 | $83.11 | 918.83 K | $4.63 B |
| 07/13/2026 | $86.16 | $84.84 (-1.53%) | $86.89 | $84.69 | 549.90 K | $4.69 B |
| 07/10/2026 | $84.57 | $85.66 (1.29%) | $86.36 | $84.17 | 439.13 K | $4.73 B |
| 07/09/2026 | $84.18 | $84.16 (-0.02%) | $85.52 | $83.21 | 1.14 M | $4.65 B |
| 07/08/2026 | $86.68 | $84.34 (-2.7%) | $86.93 | $82.40 | 874.10 K | $4.66 B |
| 07/07/2026 | $87.60 | $88.17 (0.65%) | $88.85 | $87.19 | 1.09 M | $4.87 B |
| 07/06/2026 | $85.24 | $87.15 (2.24%) | $87.42 | $83.45 | 829.03 K | $4.81 B |
| 07/02/2026 | $83.59 | $85.00 (1.69%) | $85.39 | $82.33 | 1.05 M | $4.69 B |
| 07/01/2026 | $83.48 | $83.81 (0.4%) | $85.90 | $83.02 | 630.40 K | $4.63 B |
| 06/30/2026 | $81.84 | $83.34 (1.83%) | $84.39 | $81.07 | 779.20 K | $4.60 B |
| 06/29/2026 | $82.84 | $81.99 (-1.03%) | $83.02 | $80.50 | 737.23 K | $4.53 B |
| 06/26/2026 | $79.97 | $83.29 (4.15%) | $84.26 | $79.64 | 2.58 M | $4.60 B |
| 06/25/2026 | $77.99 | $79.90 (2.45%) | $80.00 | $77.62 | 720.24 K | $4.41 B |
| 06/24/2026 | $78.25 | $78.00 (-0.32%) | $78.90 | $77.15 | 595.50 K | $4.31 B |
| 06/23/2026 | $75.19 | $76.84 (2.19%) | $77.32 | $74.16 | 585.39 K | $4.24 B |
| 06/22/2026 | $77.69 | $76.14 (-2%) | $78.65 | $76.13 | 971.86 K | $4.20 B |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
