5 DAY PERFORMANCE
+5.21%
1 MONTH PERFORMANCE
+14.06%
3 MONTH PERFORMANCE
+3.14%
6 MONTH PERFORMANCE
+18.86%
YEAR-TO-DATE PERFORMANCE
-3.61%
1 YEAR PERFORMANCE
-8.43%
Kontoor Brands, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/05/2025 | $75.70 | $76.20 (0.66%) | $76.39 | $75.00 | 470.71 K | $4.23 B |
| 12/04/2025 | $77.59 | $75.52 (-2.67%) | $77.81 | $75.35 | 598.60 K | $4.20 B |
| 12/03/2025 | $75.41 | $78.25 (3.77%) | $78.28 | $74.90 | 785.81 K | $4.35 B |
| 12/02/2025 | $75.34 | $75.11 (-0.31%) | $75.78 | $74.25 | 459.02 K | $4.17 B |
| 12/01/2025 | $73.79 | $75.16 (1.86%) | $75.78 | $71.85 | 363.51 K | $4.18 B |
| 11/28/2025 | $75.21 | $74.35 (-1.14%) | $75.32 | $73.56 | 298.82 K | $4.13 B |
| 11/26/2025 | $73.41 | $74.24 (1.13%) | $75.20 | $73.36 | 588.30 K | $4.13 B |
| 11/25/2025 | $71.05 | $73.69 (3.72%) | $74.22 | $71.04 | 570.90 K | $4.10 B |
| 11/24/2025 | $70.43 | $70.60 (0.24%) | $71.11 | $69.44 | 746.61 K | $3.92 B |
| 11/21/2025 | $69.14 | $70.35 (1.75%) | $72.47 | $69.14 | 955.51 K | $3.91 B |
| 11/20/2025 | $69.49 | $68.81 (-0.98%) | $71.14 | $68.57 | 788.40 K | $3.82 B |
| 11/19/2025 | $69.28 | $69.25 (-0.04%) | $70.99 | $68.99 | 420.00 K | $3.85 B |
| 11/18/2025 | $69.27 | $69.65 (0.55%) | $70.14 | $68.88 | 478.02 K | $3.87 B |
| 11/17/2025 | $71.84 | $69.98 (-2.59%) | $71.88 | $69.37 | 424.40 K | $3.89 B |
| 11/14/2025 | $72.90 | $71.91 (-1.36%) | $73.48 | $71.63 | 426.61 K | $4.00 B |
| 11/13/2025 | $72.55 | $73.98 (1.97%) | $74.17 | $72.55 | 608.12 K | $4.11 B |
| 11/12/2025 | $72.26 | $72.83 (0.79%) | $73.65 | $72.00 | 448.40 K | $4.05 B |
| 11/11/2025 | $72.79 | $71.33 (-2.01%) | $72.79 | $71.02 | 393.42 K | $3.96 B |
| 11/10/2025 | $73.23 | $71.93 (-1.78%) | $73.95 | $71.64 | 526.26 K | $4.00 B |
| 11/07/2025 | $72.48 | $72.18 (-0.41%) | $73.29 | $71.59 | 666.94 K | $4.01 B |
| 11/06/2025 | $75.05 | $72.34 (-3.61%) | $75.83 | $72.28 | 776.50 K | $4.02 B |
| 11/05/2025 | $73.21 | $76.86 (4.99%) | $77.62 | $73.21 | 921.45 K | $4.27 B |
| 11/04/2025 | $72.99 | $74.20 (1.66%) | $74.55 | $71.88 | 842.61 K | $4.12 B |
| 11/03/2025 | $78.31 | $73.45 (-6.21%) | $78.97 | $70.59 | 1.56 M | $4.08 B |
| 10/31/2025 | $80.06 | $80.92 (1.07%) | $81.37 | $78.26 | 614.10 K | $4.50 B |
| 10/30/2025 | $81.19 | $81.15 (-0.05%) | $81.96 | $80.34 | 413.55 K | $4.51 B |
| 10/29/2025 | $83.01 | $81.05 (-2.36%) | $84.28 | $80.51 | 500.20 K | $4.50 B |
| 10/28/2025 | $85.04 | $83.30 (-2.05%) | $85.71 | $82.83 | 402.40 K | $4.63 B |
| 10/27/2025 | $85.77 | $86.02 (0.29%) | $87.00 | $85.40 | 322.14 K | $4.78 B |
| 10/24/2025 | $86.26 | $84.91 (-1.57%) | $87.00 | $84.31 | 377.40 K | $4.72 B |
| 10/23/2025 | $84.89 | $85.94 (1.24%) | $85.99 | $84.11 | 397.90 K | $4.77 B |
| 10/22/2025 | $85.31 | $84.29 (-1.2%) | $85.53 | $83.71 | 502.64 K | $4.68 B |
| 10/21/2025 | $84.49 | $86.18 (2%) | $86.91 | $83.63 | 484.35 K | $4.79 B |
| 10/20/2025 | $84.69 | $84.54 (-0.18%) | $85.48 | $84.24 | 298.60 K | $4.70 B |
| 10/17/2025 | $86.40 | $84.78 (-1.88%) | $86.40 | $84.09 | 678.64 K | $4.71 B |
| 10/16/2025 | $84.15 | $86.27 (2.52%) | $86.31 | $83.88 | 531.75 K | $4.79 B |
| 10/15/2025 | $83.25 | $84.54 (1.55%) | $85.63 | $83.20 | 523.76 K | $4.70 B |
| 10/14/2025 | $77.56 | $81.84 (5.52%) | $82.46 | $76.97 | 554.90 K | $4.55 B |
| 10/13/2025 | $75.81 | $78.55 (3.61%) | $78.76 | $75.81 | 380.10 K | $4.36 B |
| 10/10/2025 | $76.73 | $74.33 (-3.13%) | $77.11 | $73.82 | 472.12 K | $4.13 B |
| 10/09/2025 | $79.92 | $77.20 (-3.4%) | $80.35 | $76.89 | 533.40 K | $4.29 B |
| 10/08/2025 | $80.41 | $80.41 (0%) | $81.60 | $79.36 | 417.70 K | $4.47 B |
| 10/07/2025 | $81.86 | $79.85 (-2.46%) | $82.10 | $79.66 | 442.40 K | $4.44 B |
| 10/06/2025 | $81.86 | $81.96 (0.12%) | $83.17 | $81.06 | 409.50 K | $4.55 B |
| 10/03/2025 | $82.84 | $82.35 (-0.59%) | $84.32 | $82.28 | 435.10 K | $4.58 B |
| 10/02/2025 | $81.92 | $82.58 (0.81%) | $82.82 | $80.71 | 426.10 K | $4.59 B |
| 10/01/2025 | $78.97 | $82.06 (3.91%) | $82.10 | $78.97 | 815.82 K | $4.56 B |
| 09/30/2025 | $79.10 | $79.77 (0.85%) | $79.89 | $78.39 | 586.10 K | $4.43 B |
| 09/29/2025 | $81.19 | $78.69 (-3.08%) | $81.19 | $78.45 | 613.41 K | $4.37 B |
| 09/26/2025 | $78.95 | $80.52 (1.99%) | $80.79 | $78.21 | 501.43 K | $4.47 B |
| 09/25/2025 | $80.99 | $79.45 (-1.9%) | $81.54 | $78.59 | 611.10 K | $4.41 B |
| 09/24/2025 | $80.46 | $81.40 (1.17%) | $81.69 | $80.31 | 590.13 K | $4.52 B |
| 09/23/2025 | $79.26 | $80.04 (0.98%) | $80.73 | $79.26 | 444.55 K | $4.45 B |
| 09/22/2025 | $80.28 | $79.21 (-1.33%) | $81.09 | $79.15 | 672.11 K | $4.40 B |
| 09/19/2025 | $81.88 | $80.42 (-1.78%) | $82.14 | $80.18 | 2.22 M | $4.47 B |
| 09/18/2025 | $81.27 | $82.01 (0.91%) | $82.18 | $80.20 | 460.50 K | $4.56 B |
| 09/17/2025 | $80.98 | $80.82 (-0.2%) | $83.49 | $80.53 | 548.22 K | $4.49 B |
| 09/16/2025 | $81.56 | $80.07 (-1.83%) | $81.86 | $78.39 | 792.50 K | $4.45 B |
| 09/15/2025 | $81.16 | $82.01 (1.05%) | $82.15 | $80.69 | 624.71 K | $4.56 B |
| 09/12/2025 | $82.78 | $80.93 (-2.23%) | $83.26 | $80.56 | 688.93 K | $4.50 B |
| 09/11/2025 | $78.99 | $84.09 (6.46%) | $84.12 | $78.57 | 984.80 K | $4.67 B |
| 09/10/2025 | $78.14 | $77.24 (-1.15%) | $78.53 | $77.10 | 400.70 K | $4.29 B |
| 09/09/2025 | $79.22 | $78.53 (-0.87%) | $79.54 | $77.58 | 412.00 K | $4.36 B |
| 09/08/2025 | $79.85 | $79.82 (-0.04%) | $79.88 | $77.44 | 524.55 K | $4.43 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.
