MARKET IS OPEN
Loading latest tickers...
Market Indices
S&P 500
$7,773.95
+0.66%
NASDAQ 100
$31,076.44
+0.87%
DOW JONES
$51,268.00
+0.18%
NASDAQ Composite
$27,477.31
+1.05%
RUSSELL 2000
$2,833.80
+0.66%
CBOE VIX
$15.52
+1.37%
Sector Heatmap
Technology+0.56%
Financials+0.73%
Healthcare+0.72%
Consumer Cycl+0.35%
Consumer Staples+0.63%
Energy+0.99%
Industrials+0.09%
Materials+1.31%
Real Estate-0.34%
Utilities+0.35%
Comm Services+1.17%
KTB — Kontoor Brands, Inc. Common Stock
NYSEKontoor Brands, Inc. Common Stock
$64.20
-0.51(-0.79%)
- O
- 64.33
- H
- 64.63
- L
- 63.45
- V
- 673.23K
⏱️ End-of-day dataAs of Oct 5, 2026
Latest Close$64.20
Period Return+6.31%
Period High$88.96
Period Low$53.55
Avg Daily Volume740.4K
Total Trading Days365
KTB — Historical OHLCV Price & Volume Table
Apr 23, 2025 — Oct 5, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 5, 2026 | $64.33 | $64.63 | $63.45 | $64.20 | $-0.51 | -0.79% | 673,228 | $64.13 | $63.45 $64.63 |
| Oct 2, 2026 | $64.33 | $64.87 | $63.15 | $64.71 | +$1.19 | +1.87% | 664,213 | $64.49 | $63.15 $64.87 |
| Oct 1, 2026 | $62.75 | $64.81 | $62.47 | $63.52 | +$0.49 | +0.78% | 569,897 | $63.65 | $62.47 $64.81 |
| Sep 30, 2026 | $64.81 | $65.08 | $62.76 | $63.03 | $-1.26 | -1.96% | 778,886 | $63.49 | $62.76 $65.08 |
| Sep 29, 2026 | $64.76 | $64.78 | $63.74 | $64.29 | $-0.64 | -0.99% | 508,709 | $64.21 | $63.74 $64.78 |
| Sep 28, 2026 | $64.85 | $65.22 | $64.03 | $64.93 | $-0.44 | -0.67% | 434,854 | $64.73 | $64.03 $65.22 |
| Sep 25, 2026 | $64.32 | $65.89 | $64.14 | $65.37 | +$0.96 | +1.49% | 562,269 | $65.19 | $64.14 $65.89 |
| Sep 24, 2026 | $65.75 | $65.78 | $63.55 | $64.41 | $-1.28 | -1.95% | 703,971 | $64.41 | $63.55 $65.78 |
| Sep 23, 2026 | $67.72 | $67.76 | $65.64 | $65.69 | $-2.13 | -3.14% | 382,829 | $66.35 | $65.64 $67.76 |
| Sep 22, 2026 | $67.73 | $68.94 | $66.58 | $67.82 | +$1.41 | +2.12% | 747,700 | $67.97 | $66.58 $68.94 |
| Sep 21, 2026 | $67.36 | $67.39 | $65.90 | $66.41 | +$0.05 | +0.08% | 671,731 | $66.60 | $65.90 $67.39 |
| Sep 18, 2026 | $65.70 | $66.79 | $65.12 | $66.36 | +$0.83 | +1.27% | 1,753,390 | $66.19 | $65.12 $66.79 |
| Sep 17, 2026 | $69.52 | $69.52 | $65.44 | $65.53 | $-2.84 | -4.15% | 1,140,027 | $66.03 | $65.44 $69.52 |
| Sep 16, 2026 | $67.32 | $69.24 | $66.86 | $68.37 | +$1.37 | +2.04% | 1,044,347 | $68.41 | $66.86 $69.24 |
| Sep 15, 2026 | $68.07 | $68.08 | $66.55 | $67.00 | $-0.42 | -0.62% | 1,173,260 | $67.00 | $66.55 $68.08 |
| Sep 14, 2026 | $66.54 | $67.57 | $65.79 | $67.42 | +$0.80 | +1.20% | 631,206 | $67.04 | $65.79 $67.57 |
| Sep 11, 2026 | $66.90 | $67.95 | $66.17 | $66.62 | +$0.46 | +0.70% | 594,620 | $66.80 | $66.17 $67.95 |
| Sep 10, 2026 | $66.15 | $67.21 | $65.16 | $66.16 | $-1.00 | -1.49% | 805,534 | $66.29 | $65.16 $67.21 |
| Sep 9, 2026 | $70.49 | $70.67 | $67.00 | $67.16 | $-3.57 | -5.05% | 644,079 | $68.28 | $67.00 $70.67 |
| Sep 8, 2026 | $73.63 | $74.26 | $70.23 | $70.73 | $-2.86 | -3.89% | 695,570 | $71.07 | $70.23 $74.26 |
| Sep 4, 2026 | $73.31 | $75.31 | $72.53 | $73.59 | $-0.08 | -0.11% | 745,545 | $73.86 | $72.53 $75.31 |
| Sep 3, 2026 | $72.91 | $73.71 | $71.50 | $73.67 | +$1.18 | +1.63% | 841,342 | $72.96 | $71.50 $73.71 |
| Sep 2, 2026 | $74.04 | $74.54 | $70.70 | $72.49 | $-2.15 | -2.88% | 1,209,655 | $72.65 | $70.70 $74.54 |
| Sep 1, 2026 | $74.19 | $76.05 | $73.23 | $74.64 | $-0.77 | -1.02% | 754,880 | $74.96 | $73.23 $76.05 |
| Aug 31, 2026 | $76.10 | $76.63 | $74.72 | $75.41 | $-1.58 | -2.05% | 537,398 | $75.38 | $74.72 $76.63 |
| Aug 28, 2026 | $77.21 | $77.96 | $76.85 | $76.99 | +$0.51 | +0.67% | 377,334 | $77.30 | $76.85 $77.96 |
| Aug 27, 2026 | $75.51 | $77.54 | $75.45 | $76.48 | $-0.70 | -0.91% | 680,129 | $76.62 | $75.45 $77.54 |
| Aug 26, 2026 | $80.24 | $80.24 | $77.03 | $77.18 | $-2.83 | -3.54% | 460,457 | $78.05 | $77.03 $80.24 |
| Aug 25, 2026 | $83.75 | $83.75 | $79.45 | $80.01 | $-3.22 | -3.87% | 455,976 | $80.44 | $79.45 $83.75 |
| Aug 24, 2026 | $82.70 | $83.72 | $81.74 | $83.23 | +$1.22 | +1.49% | 585,701 | $82.64 | $81.74 $83.72 |