Skip to main content
KTB logo

Kontoor Brands, Inc.

KTBNYSEConsumer DiscretionaryApparel Manufacturing

$72.94Today:- (-)1Y −15.45%

As of Oct 15, 2026 close

Market cap
$4.05B
P/E (TTM)
12.51
Forward P/E
8.87
Dividend yield
2.91%
52-week range
$56.19$88.96
Volume (live)
-
Avg. volume (3M)
737.07K

Kontoor Brands (KTB) Historical Stock Prices

Analyze Kontoor Brands (KTB) historical stock prices with comprehensive OHLC data, adjusted close prices, and daily trading volume. Access interactive price charts and detailed historical price data across multiple timeframes including daily, weekly, monthly, and yearly intervals for complete price history analysis.

Kontoor Brands (KTB) Interactive Price Chart

Interactive historical price chart showing Kontoor Brands stock price movements and trends across multiple time periods.

Loading chart...

KTB Historical Price Data Table

Complete historical stock price data with OHLC prices, adjusted close, and daily trading volume. Filter by time interval and date range for detailed price history analysis.

Filter Historical Data

Active filters: 6 Months · Daily127 records
Showing 1-50 of 127
Scroll for more columns
KTB historical price data table with daily, weekly, monthly, quarterly, and yearly trading intervals. Track Open, High, Low, Close, Adjusted Close prices, and trading volume to analyze price trends, technical patterns, and market activity for comprehensive price history analysis.
DateOpenHighLowCloseAdj CloseVolume
Oct 15, 202671.1874.4970.4372.9472.941.01M
Oct 14, 202670.1771.4568.6669.6069.60797.78K
Oct 13, 202666.9069.1866.9068.4768.47790.09K
Oct 12, 202665.2666.5364.9366.0666.06379.02K
Oct 9, 202666.2467.1365.3565.6265.62475.42K
Oct 8, 202664.2266.4363.9366.3466.34589.05K
Oct 7, 202665.3466.1664.5665.0065.00761.98K
Oct 6, 202664.0666.5864.0665.8065.80590.68K
Oct 5, 202664.3364.6363.4564.2064.20673.23K
Oct 2, 202664.3364.8763.1564.7164.71652.38K
Oct 1, 202662.7564.8162.4763.5263.52569.55K
Sep 30, 202664.8165.0862.7663.0363.03778.88K
Sep 29, 202664.7664.7863.7464.2964.29508.70K
Sep 28, 202664.8565.2264.0364.9364.93434.85K
Sep 25, 202664.3265.8964.1465.3765.37562.26K
Sep 24, 202665.7565.7863.5564.4164.41703.78K
Sep 23, 202667.7267.7665.6465.6965.69382.82K
Sep 22, 202667.7368.9466.5867.8267.82747.66K
Sep 21, 202667.3667.3965.9066.4166.41671.69K
Sep 18, 202665.7066.7965.1266.3666.361.75M
Sep 17, 202669.5269.5265.4465.5365.531.11M
Sep 16, 202667.3269.2366.8668.3768.371.04M
Sep 15, 202668.0768.0866.5567.0067.001.17M
Sep 14, 202666.5467.5765.7967.4267.42631.21K
Sep 11, 202666.9067.9566.1766.6266.62594.54K
Sep 10, 202666.1567.2065.1666.1666.16804.78K
Sep 9, 202670.4970.6767.0067.1667.16643.83K
Sep 8, 202673.6374.2670.2370.7370.73694.82K
Sep 4, 202673.3175.3172.5373.5973.06745.54K
Sep 3, 202672.9173.7171.5073.6773.14841.35K
Sep 2, 202674.0474.5470.7072.4971.971.21M
Sep 1, 202674.1976.0573.2374.6474.10754.88K
Aug 31, 202676.1076.6374.7275.4174.87537.35K
Aug 28, 202677.2177.9676.8576.9976.44377.33K
Aug 27, 202675.5177.5475.4576.4875.93680.13K
Aug 26, 202680.2480.2477.0377.1876.62460.46K
Aug 25, 202683.7583.7579.4580.0179.43455.98K
Aug 24, 202682.7083.7281.7483.2382.63585.70K
Aug 21, 202679.5082.6279.4782.0181.42614.12K
Aug 20, 202680.0480.4277.9678.9978.42551.92K
Aug 19, 202682.3983.8082.0282.1781.58555.49K
Aug 18, 202682.2184.5081.6082.3081.71725.74K
Aug 17, 202683.5384.2281.2581.7781.18665.37K
Aug 14, 202684.8385.5283.0084.9084.291.01M
Aug 13, 202682.9084.6781.5884.0483.431.30M
Aug 12, 202678.6584.8677.8681.6081.011.47M
Aug 11, 202676.7877.5174.6074.9674.42808.63K
Aug 10, 202677.2378.1576.3077.1776.611.05M
Aug 7, 202678.4078.9476.9077.0576.50750.99K
Aug 6, 202683.3783.7478.6378.8078.23958.21K
Show:
of 127

Source: Daily price history (open, high, low, close and volume). Data as of Oct 15, 2026. Data sources and methodology

Understanding Historical Stock Price Data & OHLC Metrics

Open Price
The price at which the stock opened for trading at the start of the trading session.
High Price
The highest price at which the stock traded during the trading session.
Low Price
The lowest price at which the stock traded during the trading session.
Close Price
The final price when trading closed for the session.
Adjusted Close Price
The closing price adjusted for corporate actions such as dividends, stock splits, and rights offerings. Used for accurate long-term historical price analysis and return calculations.
Volume
The total number of shares traded during the session, indicating trading activity and liquidity.