5 DAY PERFORMANCE
-9.16%
1 MONTH PERFORMANCE
-7.31%
3 MONTH PERFORMANCE
-32.99%
6 MONTH PERFORMANCE
-27.57%
YEAR-TO-DATE PERFORMANCE
-32.15%
1 YEAR PERFORMANCE
+1.68%
Kontoor Brands, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 04/03/2025 | $62.80 | $57.89 (-7.82%) | $63.76 | $57.34 | 1.07 M | $3.22 B |
| 04/02/2025 | $63.94 | $66.78 (4.44%) | $66.92 | $63.94 | 456,440 | $3.71 B |
| 04/01/2025 | $64.33 | $64.71 (0.59%) | $64.88 | $63.40 | 692,519 | $3.59 B |
| 03/31/2025 | $63.13 | $64.13 (1.58%) | $64.13 | $62.57 | 702,202 | $3.56 B |
| 03/28/2025 | $64.73 | $63.79 (-1.45%) | $65.15 | $63.58 | 563,107 | $3.54 B |
| 03/27/2025 | $64.49 | $65.39 (1.4%) | $65.75 | $63.58 | 651,736 | $3.63 B |
| 03/26/2025 | $64.55 | $64.41 (-0.22%) | $64.74 | $63.51 | 435,330 | $3.58 B |
| 03/25/2025 | $64.63 | $64.07 (-0.87%) | $65.00 | $63.77 | 541,843 | $3.56 B |
| 03/24/2025 | $64.38 | $64.92 (0.84%) | $65.63 | $63.85 | 594,429 | $3.61 B |
| 03/21/2025 | $61.81 | $63.70 (3.06%) | $63.89 | $61.14 | 2.42 M | $3.54 B |
| 03/20/2025 | $62.47 | $62.92 (0.72%) | $63.98 | $62.13 | 1.25 M | $3.50 B |
| 03/19/2025 | $62.15 | $63.50 (2.17%) | $63.70 | $61.73 | 800,931 | $3.53 B |
| 03/18/2025 | $63.39 | $61.96 (-2.26%) | $63.75 | $61.79 | 803,920 | $3.44 B |
| 03/17/2025 | $62.04 | $63.31 (2.05%) | $63.37 | $61.75 | 813,100 | $3.52 B |
| 03/14/2025 | $60.00 | $62.36 (3.93%) | $63.01 | $59.63 | 1.06 M | $3.46 B |
| 03/13/2025 | $61.08 | $59.51 (-2.57%) | $61.99 | $58.90 | 855,200 | $3.31 B |
| 03/12/2025 | $60.66 | $61.08 (0.69%) | $61.49 | $59.37 | 971,400 | $3.39 B |
| 03/11/2025 | $59.70 | $60.08 (0.64%) | $60.76 | $58.34 | 1.18 M | $3.34 B |
| 03/10/2025 | $59.99 | $59.37 (-1.03%) | $61.34 | $58.39 | 725,660 | $3.30 B |
| 03/07/2025 | $60.76 | $60.47 (-0.48%) | $61.08 | $59.15 | 686,414 | $3.36 B |
| 03/06/2025 | $60.64 | $61.17 (0.87%) | $62.41 | $60.63 | 667,619 | $3.40 B |
| 03/05/2025 | $62.22 | $61.62 (-0.96%) | $62.58 | $60.66 | 625,800 | $3.42 B |
| 03/04/2025 | $62.17 | $62.52 (0.56%) | $63.73 | $61.49 | 793,600 | $3.47 B |
| 03/03/2025 | $65.44 | $63.14 (-3.51%) | $65.90 | $62.75 | 1.32 M | $3.51 B |
| 02/28/2025 | $67.32 | $65.04 (-3.39%) | $67.90 | $64.18 | 985,100 | $3.61 B |
| 02/27/2025 | $68.57 | $67.27 (-1.9%) | $69.03 | $66.27 | 1.19 M | $3.74 B |
| 02/26/2025 | $73.01 | $68.49 (-6.19%) | $73.79 | $68.12 | 1.76 M | $3.80 B |
| 02/25/2025 | $81.77 | $74.58 (-8.79%) | $81.99 | $72.38 | 1.97 M | $4.14 B |
| 02/24/2025 | $88.11 | $86.17 (-2.2%) | $88.43 | $86.16 | 916,875 | $4.79 B |
| 02/21/2025 | $90.21 | $87.93 (-2.53%) | $91.11 | $87.85 | 806,326 | $4.87 B |
| 02/20/2025 | $90.63 | $89.53 (-1.21%) | $91.85 | $88.69 | 1.34 M | $4.96 B |
| 02/19/2025 | $82.61 | $89.27 (8.06%) | $89.93 | $82.00 | 1.67 M | $4.95 B |
| 02/18/2025 | $83.46 | $85.74 (2.73%) | $85.91 | $83.46 | 746,107 | $4.75 B |
| 02/14/2025 | $83.70 | $83.73 (0.04%) | $84.15 | $82.35 | 423,823 | $4.64 B |
| 02/13/2025 | $81.50 | $83.52 (2.48%) | $83.63 | $80.86 | 641,849 | $4.63 B |
| 02/12/2025 | $81.40 | $80.50 (-1.11%) | $82.29 | $78.59 | 764,932 | $4.46 B |
| 02/11/2025 | $83.86 | $82.43 (-1.71%) | $84.33 | $82.39 | 488,000 | $4.57 B |
| 02/10/2025 | $86.31 | $84.33 (-2.29%) | $86.95 | $83.39 | 522,800 | $4.67 B |
| 02/07/2025 | $87.25 | $85.97 (-1.47%) | $88.06 | $85.32 | 508,018 | $4.76 B |
| 02/06/2025 | $90.25 | $87.75 (-2.77%) | $91.12 | $87.61 | 452,132 | $4.86 B |
| 02/05/2025 | $88.98 | $88.25 (-0.82%) | $89.62 | $87.97 | 394,500 | $4.89 B |
| 02/04/2025 | $86.96 | $88.55 (1.83%) | $89.13 | $86.45 | 534,142 | $4.91 B |
| 02/03/2025 | $88.72 | $86.51 (-2.49%) | $89.75 | $85.49 | 792,400 | $4.79 B |
| 01/31/2025 | $94.93 | $91.85 (-3.24%) | $95.18 | $91.07 | 548,868 | $5.09 B |
| 01/30/2025 | $93.25 | $95.63 (2.55%) | $96.80 | $93.25 | 466,100 | $5.30 B |
| 01/29/2025 | $93.10 | $92.88 (-0.24%) | $94.24 | $92.63 | 491,820 | $5.15 B |
| 01/28/2025 | $91.81 | $93.25 (1.57%) | $95.25 | $91.42 | 555,729 | $5.17 B |
| 01/27/2025 | $90.20 | $91.59 (1.54%) | $91.73 | $89.94 | 530,500 | $5.08 B |
| 01/24/2025 | $89.89 | $91.25 (1.51%) | $91.47 | $89.30 | 690,601 | $5.06 B |
| 01/23/2025 | $88.29 | $90.32 (2.3%) | $90.78 | $87.88 | 430,029 | $5.01 B |
| 01/22/2025 | $89.39 | $88.87 (-0.58%) | $90.43 | $88.50 | 532,576 | $4.93 B |
| 01/21/2025 | $86.82 | $89.72 (3.34%) | $89.97 | $86.82 | 440,000 | $4.97 B |
| 01/17/2025 | $85.54 | $85.98 (0.51%) | $86.84 | $85.32 | 266,500 | $4.77 B |
| 01/16/2025 | $85.65 | $84.84 (-0.95%) | $86.38 | $84.21 | 267,722 | $4.70 B |
| 01/15/2025 | $86.65 | $85.52 (-1.3%) | $86.84 | $84.84 | 426,400 | $4.74 B |
| 01/14/2025 | $84.60 | $84.12 (-0.57%) | $85.61 | $83.72 | 761,336 | $4.66 B |
| 01/13/2025 | $85.00 | $84.30 (-0.82%) | $85.01 | $83.06 | 523,715 | $4.67 B |
| 01/10/2025 | $86.74 | $86.29 (-0.52%) | $87.86 | $85.96 | 328,500 | $4.78 B |
| 01/08/2025 | $86.21 | $87.98 (2.05%) | $88.30 | $85.02 | 377,600 | $4.88 B |
| 01/07/2025 | $87.00 | $87.01 (0.01%) | $87.42 | $85.87 | 437,409 | $4.82 B |
| 01/06/2025 | $86.70 | $86.80 (0.12%) | $87.89 | $86.36 | 343,700 | $4.81 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.
