Kontoor Brands, Inc. Common Stock (KTB)

93.23Last Price

-2.39 (-2.50%)Change

Kontoor Brands Inc is a global apparel company that specializes in designing, marketing, and distributing a wide range of clothing and accessories

Known for its iconic denim brands, the company focuses on delivering high-quality products that cater to various consumer preferences and lifestyles. Kontoor Brands operates through a network of retail and wholesale channels, ensuring a strong presence both online and in physical stores. By prioritizing innovation and sustainability, the company aims to enhance its brand portfolio while meeting the evolving demands of the fashion industry.

Date Range:

2024-10-31 - 2025-01-31

Date	Open	High	Low	Close	Volume	Adjusted Close
1/30/2025	93.25	96.80	93.25	95.63	428,855	95.63
1/29/2025	93.10	94.24	92.63	92.88	491,820	92.88
1/28/2025	91.81	95.25	91.42	93.25	555,720	93.25
1/27/2025	90.20	91.73	89.94	91.59	530,493	91.59
1/24/2025	89.89	91.47	89.30	91.25	690,601	91.25
1/23/2025	88.29	90.78	87.88	90.32	430,029	90.32
1/22/2025	89.39	90.43	88.50	88.87	532,420	88.87
1/21/2025	86.82	89.97	86.82	89.72	439,964	89.72
1/17/2025	85.54	86.84	85.32	85.98	266,469	85.98
1/16/2025	85.65	86.38	84.20	84.84	267,722	84.84
1/15/2025	86.65	86.84	84.84	85.52	426,375	85.52
1/14/2025	84.60	85.61	83.72	84.12	761,336	84.12
1/13/2025	85.00	85.01	83.06	84.30	523,715	84.30
1/10/2025	86.74	87.86	85.96	86.29	328,498	86.29
1/08/2025	86.21	88.30	85.02	87.98	377,577	87.98
1/07/2025	87.00	87.42	85.87	87.01	437,409	87.01
1/06/2025	86.70	87.89	86.36	86.80	343,666	86.80
1/03/2025	85.23	86.52	84.37	86.48	259,620	86.48
1/02/2025	86.32	86.75	84.61	85.04	332,542	85.04
12/31/2024	85.21	0.00	85.41	85.41	0	85.41
12/30/2024	84.46	85.88	83.91	85.21	384,149	85.21
12/27/2024	85.65	86.37	84.41	85.19	219,282	85.19
12/26/2024	85.60	87.00	85.50	86.42	237,234	86.42
12/24/2024	86.60	86.61	85.58	86.20	126,348	86.20
12/23/2024	86.92	87.65	85.70	86.57	411,469	86.57
12/20/2024	85.43	87.36	85.25	87.35	1,278,249	87.35
12/19/2024	86.58	87.26	85.10	85.91	241,498	85.91
12/18/2024	87.86	88.77	85.17	85.70	454,503	85.70
12/17/2024	89.87	90.18	87.06	87.57	679,734	87.57
12/16/2024	88.83	90.89	88.69	89.95	413,311	89.95
12/13/2024	89.70	90.39	88.55	88.86	274,924	88.86
12/12/2024	89.55	90.22	88.97	89.23	395,552	89.23
12/11/2024	89.40	90.12	88.71	89.28	765,849	89.28
12/10/2024	89.04	89.89	86.50	88.43	765,229	88.43
12/09/2024	89.72	89.89	87.74	87.87	490,203	87.87
12/06/2024	92.92	93.46	89.36	89.90	580,269	89.38
12/05/2024	93.13	93.76	91.09	92.28	252,848	91.75
12/04/2024	94.00	94.47	92.98	93.90	360,186	93.36
12/03/2024	94.27	94.59	93.45	94.05	425,877	93.51
12/02/2024	92.25	94.81	91.45	94.19	392,542	93.65
11/29/2024	91.57	91.98	90.80	91.78	208,791	91.25
11/27/2024	92.00	92.93	90.56	90.70	400,310	90.18
11/26/2024	92.94	93.18	90.88	92.02	453,251	91.49
11/25/2024	92.11	94.41	91.92	93.76	402,564	93.22
11/22/2024	88.70	91.81	88.40	91.38	318,620	90.85
11/21/2024	88.07	88.65	87.12	87.85	496,458	87.34
11/20/2024	89.97	90.31	86.94	87.56	333,425	87.05
11/19/2024	89.55	90.92	89.34	90.91	223,589	90.38
11/18/2024	90.76	92.00	90.00	90.66	286,742	90.14
11/15/2024	91.24	91.58	89.45	90.14	275,621	89.62
11/14/2024	90.30	91.25	89.63	90.77	469,860	90.25
11/13/2024	90.59	91.93	89.89	90.30	354,080	89.78
11/12/2024	90.49	91.50	89.67	90.49	259,860	89.97
11/11/2024	91.90	92.48	90.19	90.49	413,511	89.97
11/08/2024	88.09	90.74	88.09	90.06	454,754	89.54
11/07/2024	87.01	89.04	85.72	89.01	471,102	88.50
11/06/2024	87.82	88.62	85.63	86.46	547,368	85.96
11/05/2024	83.38	84.89	82.22	84.73	809,918	84.24
11/04/2024	81.41	84.52	80.56	84.25	779,400	83.76
11/01/2024	84.75	85.00	80.43	81.65	1,159,909	81.18
10/31/2024	84.52	89.76	82.95	85.63	1,489,116	85.13