Columbia Sportswear Company (COLM)
NASDAQ: COLM · Real-Time Price · USD
64.51
+0.65 (1.02%)
At close: Jun 26, 2026, 4:00 PM EDT
64.51
0.00 (0.00%)
After-hours: Jun 26, 2026, 4:31 PM EDT
COLM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 26, 2026 | 63.86 | 64.81 | 63.58 | 64.51 | 64.51 | 1.02% | 803,575 |
| Jun 25, 2026 | 64.22 | 65.34 | 62.64 | 63.86 | 63.86 | -1.01% | 668,413 |
| Jun 24, 2026 | 64.50 | 65.48 | 64.04 | 64.51 | 64.51 | 0.88% | 454,137 |
| Jun 23, 2026 | 64.40 | 64.83 | 63.24 | 63.95 | 63.95 | -1.28% | 489,348 |
| Jun 22, 2026 | 66.54 | 67.04 | 64.62 | 64.78 | 64.78 | -2.53% | 895,160 |
| Jun 18, 2026 | 64.97 | 67.19 | 64.97 | 66.46 | 66.46 | 3.88% | 968,949 |
| Jun 17, 2026 | 65.04 | 66.28 | 63.59 | 63.98 | 63.98 | -2.16% | 544,806 |
| Jun 16, 2026 | 66.83 | 67.37 | 65.07 | 65.39 | 65.39 | -2.21% | 471,831 |
| Jun 15, 2026 | 67.87 | 69.06 | 66.76 | 66.87 | 66.87 | -0.18% | 485,523 |
| Jun 12, 2026 | 67.29 | 67.95 | 66.41 | 66.99 | 66.99 | 0.65% | 406,884 |
| Jun 11, 2026 | 64.98 | 66.74 | 64.70 | 66.56 | 66.56 | 3.25% | 444,272 |
| Jun 10, 2026 | 65.53 | 65.98 | 64.35 | 64.47 | 64.47 | -1.92% | 380,824 |
| Jun 9, 2026 | 65.48 | 67.10 | 64.94 | 65.73 | 65.73 | 0.91% | 399,841 |
| Jun 8, 2026 | 63.86 | 65.52 | 63.72 | 65.14 | 65.14 | 1.43% | 421,885 |
| Jun 5, 2026 | 64.85 | 65.13 | 63.72 | 64.22 | 64.22 | -1.03% | 337,633 |
| Jun 4, 2026 | 65.69 | 66.04 | 63.74 | 64.89 | 64.89 | -0.25% | 413,304 |
| Jun 3, 2026 | 66.32 | 66.32 | 64.73 | 65.05 | 65.05 | -2.28% | 397,545 |
| Jun 2, 2026 | 65.58 | 67.17 | 65.45 | 66.57 | 66.57 | 0.85% | 508,872 |
| Jun 1, 2026 | 65.65 | 66.26 | 64.69 | 66.01 | 66.01 | -0.26% | 562,109 |
| May 29, 2026 | 67.56 | 67.56 | 66.02 | 66.18 | 66.18 | -2.37% | 674,501 |
| May 28, 2026 | 65.86 | 68.30 | 65.81 | 67.79 | 67.79 | 2.11% | 512,574 |
| May 27, 2026 | 66.64 | 68.11 | 65.63 | 66.39 | 66.39 | 0.88% | 680,462 |
| May 26, 2026 | 63.84 | 66.06 | 63.28 | 65.81 | 65.81 | 3.82% | 623,211 |
| May 22, 2026 | 61.50 | 64.00 | 61.49 | 63.39 | 63.39 | 3.29% | 549,291 |
| May 21, 2026 | 60.12 | 62.08 | 58.82 | 61.37 | 61.37 | 2.08% | 459,498 |
| May 20, 2026 | 58.44 | 60.50 | 57.12 | 60.42 | 60.12 | 3.14% | 478,499 |
| May 19, 2026 | 59.17 | 59.42 | 57.65 | 58.58 | 58.29 | -1.00% | 403,787 |
| May 18, 2026 | 58.11 | 60.19 | 57.22 | 59.17 | 58.88 | 2.46% | 616,070 |
| May 15, 2026 | 58.22 | 58.68 | 57.25 | 57.75 | 57.46 | -0.41% | 441,955 |
| May 14, 2026 | 58.24 | 58.73 | 57.57 | 57.99 | 57.70 | -0.10% | 526,204 |
| May 13, 2026 | 58.47 | 58.80 | 57.49 | 58.05 | 57.76 | -0.94% | 504,414 |
| May 12, 2026 | 59.79 | 59.79 | 58.56 | 58.60 | 58.31 | -1.08% | 506,632 |
| May 11, 2026 | 62.87 | 62.97 | 59.07 | 59.24 | 58.95 | -6.03% | 491,413 |
| May 8, 2026 | 63.45 | 63.57 | 62.34 | 63.04 | 62.73 | -0.44% | 479,258 |
| May 7, 2026 | 63.39 | 64.63 | 62.67 | 63.32 | 63.01 | -0.20% | 672,140 |
| May 6, 2026 | 61.55 | 63.54 | 61.36 | 63.45 | 63.13 | 4.88% | 768,593 |
| May 5, 2026 | 59.91 | 61.86 | 59.83 | 60.50 | 60.20 | 1.80% | 580,577 |
| May 4, 2026 | 61.52 | 61.52 | 59.10 | 59.43 | 59.13 | -4.68% | 1,080,218 |
| May 1, 2026 | 63.41 | 63.76 | 60.58 | 62.35 | 62.04 | 2.35% | 1,423,007 |
| Apr 30, 2026 | 60.28 | 61.50 | 60.00 | 60.92 | 60.62 | 1.55% | 810,609 |
| Apr 29, 2026 | 60.64 | 60.83 | 59.24 | 59.99 | 59.69 | -1.78% | 563,346 |
| Apr 28, 2026 | 61.42 | 62.05 | 60.45 | 61.08 | 60.78 | - | 554,605 |
| Apr 27, 2026 | 60.35 | 61.47 | 60.35 | 61.08 | 60.78 | 1.36% | 918,151 |
| Apr 24, 2026 | 62.22 | 62.72 | 60.17 | 60.26 | 59.96 | -3.15% | 450,430 |
| Apr 23, 2026 | 62.63 | 62.67 | 61.65 | 62.22 | 61.91 | -0.65% | 409,559 |
| Apr 22, 2026 | 64.21 | 64.29 | 62.38 | 62.63 | 62.32 | -2.09% | 366,080 |
| Apr 21, 2026 | 64.23 | 65.13 | 63.77 | 63.97 | 63.65 | -0.09% | 457,583 |
| Apr 20, 2026 | 60.80 | 64.13 | 60.68 | 64.03 | 63.71 | 5.33% | 647,978 |
| Apr 17, 2026 | 58.64 | 61.39 | 58.35 | 60.79 | 60.49 | 5.28% | 676,886 |
| Apr 16, 2026 | 58.04 | 59.09 | 57.47 | 57.74 | 57.45 | -0.35% | 342,034 |
| Apr 15, 2026 | 57.85 | 58.15 | 57.49 | 57.94 | 57.65 | 0.31% | 383,555 |
| Apr 14, 2026 | 57.22 | 58.18 | 56.95 | 57.76 | 57.47 | 0.87% | 295,476 |
| Apr 13, 2026 | 56.97 | 57.40 | 56.19 | 57.26 | 56.98 | - | 383,705 |
| Apr 10, 2026 | 58.85 | 59.36 | 57.12 | 57.26 | 56.98 | -2.59% | 406,661 |
| Apr 9, 2026 | 57.64 | 58.94 | 57.06 | 58.78 | 58.49 | 1.55% | 509,208 |
| Apr 8, 2026 | 57.40 | 58.45 | 57.16 | 57.88 | 57.59 | 4.16% | 837,477 |
| Apr 7, 2026 | 55.59 | 55.98 | 54.70 | 55.57 | 55.29 | -0.13% | 580,767 |
| Apr 6, 2026 | 54.27 | 55.68 | 54.27 | 55.64 | 55.36 | 2.19% | 469,040 |
| Apr 2, 2026 | 54.07 | 55.21 | 53.17 | 54.45 | 54.18 | -0.26% | 633,163 |
| Apr 1, 2026 | 54.53 | 55.16 | 54.20 | 54.59 | 54.32 | -0.40% | 637,376 |
| Mar 31, 2026 | 53.82 | 55.03 | 53.30 | 54.81 | 54.54 | 3.67% | 853,962 |
| Mar 30, 2026 | 55.07 | 55.29 | 52.05 | 52.87 | 52.61 | -3.19% | 875,301 |
| Mar 27, 2026 | 54.52 | 55.05 | 53.95 | 54.61 | 54.34 | -0.42% | 1,020,647 |
| Mar 26, 2026 | 55.29 | 56.39 | 54.55 | 54.84 | 54.57 | -0.96% | 598,657 |
| Mar 25, 2026 | 56.00 | 56.25 | 54.76 | 55.37 | 55.10 | -0.29% | 730,781 |
| Mar 24, 2026 | 54.66 | 55.89 | 54.66 | 55.53 | 55.25 | 0.82% | 671,527 |
| Mar 23, 2026 | 56.76 | 57.01 | 54.89 | 55.08 | 54.81 | -0.27% | 649,574 |
| Mar 20, 2026 | 55.43 | 55.90 | 54.77 | 55.23 | 54.96 | -0.16% | 1,099,145 |
| Mar 19, 2026 | 54.81 | 55.67 | 54.52 | 55.32 | 55.05 | 0.58% | 588,643 |
| Mar 18, 2026 | 54.84 | 56.28 | 54.79 | 55.00 | 54.73 | -0.33% | 563,140 |
| Mar 17, 2026 | 55.60 | 56.12 | 55.00 | 55.18 | 54.91 | 0.29% | 420,368 |
| Mar 16, 2026 | 55.57 | 56.35 | 54.98 | 55.02 | 54.75 | -0.42% | 556,395 |
| Mar 13, 2026 | 55.04 | 55.40 | 54.62 | 55.25 | 54.98 | 0.55% | 512,792 |
| Mar 12, 2026 | 54.70 | 55.88 | 54.01 | 54.95 | 54.68 | -0.94% | 507,005 |
| Mar 11, 2026 | 56.31 | 56.78 | 54.89 | 55.47 | 55.19 | -1.46% | 469,440 |
| Mar 10, 2026 | 56.88 | 57.78 | 56.22 | 56.29 | 56.01 | -1.57% | 568,773 |
| Mar 9, 2026 | 57.00 | 57.43 | 55.08 | 57.19 | 56.91 | -1.43% | 555,731 |
| Mar 6, 2026 | 59.28 | 59.92 | 57.77 | 58.32 | 57.73 | -2.90% | 445,716 |
| Mar 5, 2026 | 60.00 | 60.62 | 59.24 | 60.06 | 59.45 | -0.30% | 496,731 |
| Mar 4, 2026 | 60.40 | 61.18 | 59.10 | 60.24 | 59.63 | 0.03% | 556,524 |
| Mar 3, 2026 | 58.43 | 60.55 | 57.38 | 60.22 | 59.61 | 0.07% | 561,137 |
| Mar 2, 2026 | 60.24 | 60.61 | 59.19 | 60.18 | 59.57 | -2.84% | 672,758 |
| Feb 27, 2026 | 61.38 | 62.77 | 60.00 | 61.94 | 61.32 | -0.24% | 871,259 |
| Feb 26, 2026 | 61.38 | 62.30 | 61.13 | 62.09 | 61.46 | 2.02% | 545,523 |
| Feb 25, 2026 | 61.97 | 62.93 | 60.49 | 60.86 | 60.25 | -1.43% | 543,480 |
| Feb 24, 2026 | 62.02 | 63.17 | 61.64 | 61.74 | 61.12 | -0.11% | 569,857 |
| Feb 23, 2026 | 63.68 | 63.74 | 60.47 | 61.81 | 61.19 | -3.77% | 580,743 |
| Feb 20, 2026 | 62.75 | 64.79 | 62.00 | 64.23 | 63.58 | 2.57% | 725,066 |
| Feb 19, 2026 | 64.39 | 64.51 | 61.80 | 62.62 | 61.99 | -2.58% | 735,265 |
| Feb 18, 2026 | 63.83 | 64.85 | 63.45 | 64.28 | 63.63 | 0.42% | 852,077 |
| Feb 17, 2026 | 63.32 | 64.13 | 62.47 | 64.01 | 63.36 | 1.14% | 1,025,143 |
| Feb 13, 2026 | 61.85 | 63.41 | 61.67 | 63.29 | 62.65 | 2.28% | 821,933 |
| Feb 12, 2026 | 62.25 | 63.93 | 61.09 | 61.88 | 61.26 | -0.50% | 845,842 |
| Feb 11, 2026 | 62.61 | 62.99 | 61.12 | 62.19 | 61.56 | -0.35% | 1,223,599 |
| Feb 10, 2026 | 62.90 | 64.08 | 62.34 | 62.41 | 61.78 | -0.67% | 1,192,875 |
| Feb 9, 2026 | 62.82 | 63.65 | 62.24 | 62.83 | 62.20 | -0.38% | 1,312,024 |
| Feb 6, 2026 | 61.07 | 63.84 | 61.07 | 63.07 | 62.43 | 3.27% | 1,431,949 |
| Feb 5, 2026 | 64.68 | 65.47 | 60.70 | 61.07 | 60.45 | -7.03% | 1,694,065 |
| Feb 4, 2026 | 65.96 | 67.91 | 64.04 | 65.69 | 65.03 | 14.44% | 2,687,930 |
| Feb 3, 2026 | 54.66 | 58.19 | 54.66 | 57.40 | 56.82 | 3.74% | 1,537,892 |