Columbia Sportswear Company (COLM)
NASDAQ: COLM · Real-Time Price · USD
61.08
0.00 (0.00%)
At close: Apr 28, 2026, 4:00 PM EDT
60.72
-0.36 (-0.58%)
After-hours: Apr 28, 2026, 5:22 PM EDT
COLM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 61.42 | 62.05 | 60.45 | 61.08 | 61.08 | - | 554,603 |
| Apr 27, 2026 | 60.35 | 61.47 | 60.35 | 61.08 | 61.08 | 1.36% | 918,151 |
| Apr 24, 2026 | 62.22 | 62.72 | 60.17 | 60.26 | 60.26 | -3.15% | 450,430 |
| Apr 23, 2026 | 62.63 | 62.67 | 61.65 | 62.22 | 62.22 | -0.65% | 409,559 |
| Apr 22, 2026 | 64.21 | 64.29 | 62.38 | 62.63 | 62.63 | -2.09% | 366,080 |
| Apr 21, 2026 | 64.23 | 65.13 | 63.77 | 63.97 | 63.97 | -0.09% | 457,583 |
| Apr 20, 2026 | 60.80 | 64.13 | 60.68 | 64.03 | 64.03 | 5.33% | 647,978 |
| Apr 17, 2026 | 58.64 | 61.39 | 58.35 | 60.79 | 60.79 | 5.28% | 676,886 |
| Apr 16, 2026 | 58.04 | 59.09 | 57.47 | 57.74 | 57.74 | -0.35% | 342,034 |
| Apr 15, 2026 | 57.85 | 58.15 | 57.49 | 57.94 | 57.94 | 0.31% | 383,555 |
| Apr 14, 2026 | 57.22 | 58.18 | 56.95 | 57.76 | 57.76 | 0.87% | 295,476 |
| Apr 13, 2026 | 56.97 | 57.40 | 56.19 | 57.26 | 57.26 | - | 383,705 |
| Apr 10, 2026 | 58.85 | 59.36 | 57.12 | 57.26 | 57.26 | -2.59% | 406,661 |
| Apr 9, 2026 | 57.64 | 58.94 | 57.06 | 58.78 | 58.78 | 1.55% | 509,208 |
| Apr 8, 2026 | 57.40 | 58.45 | 57.16 | 57.88 | 57.88 | 4.16% | 837,477 |
| Apr 7, 2026 | 55.59 | 55.98 | 54.70 | 55.57 | 55.57 | -0.13% | 580,767 |
| Apr 6, 2026 | 54.27 | 55.68 | 54.27 | 55.64 | 55.64 | 2.19% | 469,040 |
| Apr 2, 2026 | 54.07 | 55.21 | 53.17 | 54.45 | 54.45 | -0.26% | 633,163 |
| Apr 1, 2026 | 54.53 | 55.16 | 54.20 | 54.59 | 54.59 | -0.40% | 637,376 |
| Mar 31, 2026 | 53.82 | 55.03 | 53.30 | 54.81 | 54.81 | 3.67% | 853,962 |
| Mar 30, 2026 | 55.07 | 55.29 | 52.05 | 52.87 | 52.87 | -3.19% | 875,301 |
| Mar 27, 2026 | 54.52 | 55.05 | 53.95 | 54.61 | 54.61 | -0.42% | 1,020,647 |
| Mar 26, 2026 | 55.29 | 56.39 | 54.55 | 54.84 | 54.84 | -0.96% | 598,657 |
| Mar 25, 2026 | 56.00 | 56.25 | 54.76 | 55.37 | 55.37 | -0.29% | 730,781 |
| Mar 24, 2026 | 54.66 | 55.89 | 54.66 | 55.53 | 55.53 | 0.82% | 671,527 |
| Mar 23, 2026 | 56.76 | 57.01 | 54.89 | 55.08 | 55.08 | -0.27% | 649,574 |
| Mar 20, 2026 | 55.43 | 55.90 | 54.77 | 55.23 | 55.23 | -0.16% | 1,099,145 |
| Mar 19, 2026 | 54.81 | 55.67 | 54.52 | 55.32 | 55.32 | 0.58% | 588,643 |
| Mar 18, 2026 | 54.84 | 56.28 | 54.79 | 55.00 | 55.00 | -0.33% | 563,140 |
| Mar 17, 2026 | 55.60 | 56.12 | 55.00 | 55.18 | 55.18 | 0.29% | 420,368 |
| Mar 16, 2026 | 55.57 | 56.35 | 54.98 | 55.02 | 55.02 | -0.42% | 556,395 |
| Mar 13, 2026 | 55.04 | 55.40 | 54.62 | 55.25 | 55.25 | 0.55% | 512,792 |
| Mar 12, 2026 | 54.70 | 55.88 | 54.01 | 54.95 | 54.95 | -0.94% | 507,005 |
| Mar 11, 2026 | 56.31 | 56.78 | 54.89 | 55.47 | 55.47 | -1.46% | 469,440 |
| Mar 10, 2026 | 56.88 | 57.78 | 56.22 | 56.29 | 56.29 | -1.57% | 568,773 |
| Mar 9, 2026 | 57.00 | 57.43 | 55.08 | 57.19 | 57.19 | -1.94% | 555,731 |
| Mar 6, 2026 | 59.28 | 59.92 | 57.77 | 58.32 | 58.02 | -2.90% | 445,716 |
| Mar 5, 2026 | 60.00 | 60.62 | 59.24 | 60.06 | 59.75 | -0.30% | 496,731 |
| Mar 4, 2026 | 60.40 | 61.18 | 59.10 | 60.24 | 59.93 | 0.03% | 556,524 |
| Mar 3, 2026 | 58.43 | 60.55 | 57.38 | 60.22 | 59.91 | 0.07% | 561,137 |
| Mar 2, 2026 | 60.24 | 60.61 | 59.19 | 60.18 | 59.87 | -2.84% | 672,758 |
| Feb 27, 2026 | 61.38 | 62.77 | 60.00 | 61.94 | 61.62 | -0.24% | 871,259 |
| Feb 26, 2026 | 61.38 | 62.30 | 61.13 | 62.09 | 61.77 | 2.02% | 545,523 |
| Feb 25, 2026 | 61.97 | 62.93 | 60.49 | 60.86 | 60.55 | -1.43% | 543,480 |
| Feb 24, 2026 | 62.02 | 63.17 | 61.64 | 61.74 | 61.42 | -0.11% | 569,857 |
| Feb 23, 2026 | 63.68 | 63.74 | 60.47 | 61.81 | 61.49 | -3.77% | 580,743 |
| Feb 20, 2026 | 62.75 | 64.79 | 62.00 | 64.23 | 63.90 | 2.57% | 725,066 |
| Feb 19, 2026 | 64.39 | 64.51 | 61.80 | 62.62 | 62.30 | -2.58% | 735,265 |
| Feb 18, 2026 | 63.83 | 64.85 | 63.45 | 64.28 | 63.95 | 0.42% | 852,077 |
| Feb 17, 2026 | 63.32 | 64.13 | 62.47 | 64.01 | 63.68 | 1.14% | 1,025,143 |
| Feb 13, 2026 | 61.85 | 63.41 | 61.67 | 63.29 | 62.96 | 2.28% | 821,933 |
| Feb 12, 2026 | 62.25 | 63.93 | 61.09 | 61.88 | 61.56 | -0.50% | 845,842 |
| Feb 11, 2026 | 62.61 | 62.99 | 61.12 | 62.19 | 61.87 | -0.35% | 1,223,599 |
| Feb 10, 2026 | 62.90 | 64.08 | 62.34 | 62.41 | 62.09 | -0.67% | 1,192,875 |
| Feb 9, 2026 | 62.82 | 63.65 | 62.24 | 62.83 | 62.51 | -0.38% | 1,312,024 |
| Feb 6, 2026 | 61.07 | 63.84 | 61.07 | 63.07 | 62.75 | 3.27% | 1,431,949 |
| Feb 5, 2026 | 64.68 | 65.47 | 60.70 | 61.07 | 60.76 | -7.03% | 1,694,065 |
| Feb 4, 2026 | 65.96 | 67.91 | 64.04 | 65.69 | 65.35 | 14.44% | 2,687,930 |
| Feb 3, 2026 | 54.66 | 58.19 | 54.66 | 57.40 | 57.10 | 3.74% | 1,537,892 |
| Feb 2, 2026 | 55.19 | 56.22 | 54.66 | 55.33 | 55.05 | 0.09% | 758,210 |
| Jan 30, 2026 | 54.63 | 55.58 | 54.29 | 55.28 | 55.00 | 2.12% | 664,782 |
| Jan 29, 2026 | 53.96 | 54.53 | 53.17 | 54.13 | 53.85 | 0.46% | 425,107 |
| Jan 28, 2026 | 54.12 | 55.15 | 53.63 | 53.88 | 53.60 | -0.52% | 604,808 |
| Jan 27, 2026 | 53.64 | 54.65 | 52.98 | 54.16 | 53.88 | 1.25% | 573,075 |
| Jan 26, 2026 | 52.98 | 54.41 | 52.92 | 53.49 | 53.21 | 1.13% | 681,014 |
| Jan 23, 2026 | 52.29 | 52.89 | 52.07 | 52.89 | 52.62 | 0.80% | 613,959 |
| Jan 22, 2026 | 53.69 | 54.16 | 52.35 | 52.47 | 52.20 | -2.00% | 491,768 |
| Jan 21, 2026 | 52.50 | 54.02 | 52.37 | 53.54 | 53.26 | 2.63% | 677,268 |
| Jan 20, 2026 | 53.61 | 54.10 | 51.72 | 52.17 | 51.90 | -3.26% | 516,027 |
| Jan 16, 2026 | 54.82 | 54.98 | 53.70 | 53.93 | 53.65 | -2.11% | 443,539 |
| Jan 15, 2026 | 55.11 | 55.44 | 54.70 | 55.09 | 54.81 | 0.22% | 445,326 |
| Jan 14, 2026 | 55.35 | 55.92 | 54.73 | 54.97 | 54.69 | -0.69% | 389,055 |
| Jan 13, 2026 | 54.36 | 55.56 | 54.22 | 55.35 | 55.07 | 1.82% | 422,887 |
| Jan 12, 2026 | 55.34 | 55.72 | 53.94 | 54.36 | 54.08 | -2.91% | 559,147 |
| Jan 9, 2026 | 57.46 | 58.44 | 55.29 | 55.99 | 55.70 | -2.22% | 479,895 |
| Jan 8, 2026 | 54.94 | 57.56 | 54.81 | 57.26 | 56.97 | 3.51% | 503,547 |
| Jan 7, 2026 | 57.01 | 57.70 | 55.08 | 55.32 | 55.04 | -3.25% | 382,296 |
| Jan 6, 2026 | 54.69 | 57.33 | 54.52 | 57.18 | 56.89 | 4.23% | 478,902 |
| Jan 5, 2026 | 55.33 | 56.72 | 54.66 | 54.86 | 54.58 | -2.09% | 968,661 |
| Jan 2, 2026 | 55.61 | 56.11 | 54.99 | 56.03 | 55.74 | 1.71% | 407,613 |
| Dec 31, 2025 | 56.16 | 56.33 | 55.04 | 55.09 | 54.81 | -1.94% | 698,380 |
| Dec 30, 2025 | 55.31 | 56.49 | 55.03 | 56.18 | 55.89 | 1.65% | 385,862 |
| Dec 29, 2025 | 55.39 | 55.84 | 55.21 | 55.27 | 54.99 | -0.56% | 358,085 |
| Dec 26, 2025 | 55.61 | 55.94 | 55.26 | 55.58 | 55.29 | -0.09% | 231,417 |
| Dec 24, 2025 | 55.45 | 55.85 | 54.72 | 55.63 | 55.34 | 0.83% | 162,431 |
| Dec 23, 2025 | 56.03 | 56.20 | 55.11 | 55.17 | 54.89 | -1.73% | 505,375 |
| Dec 22, 2025 | 55.13 | 56.48 | 55.08 | 56.14 | 55.85 | 1.67% | 499,143 |
| Dec 19, 2025 | 55.65 | 55.86 | 54.41 | 55.22 | 54.94 | -1.55% | 1,319,635 |
| Dec 18, 2025 | 56.66 | 57.73 | 55.89 | 56.09 | 55.80 | -1.01% | 459,198 |
| Dec 17, 2025 | 56.51 | 57.10 | 55.84 | 56.66 | 56.37 | 0.16% | 393,801 |
| Dec 16, 2025 | 57.17 | 57.42 | 55.78 | 56.57 | 56.28 | -0.82% | 489,476 |
| Dec 15, 2025 | 57.29 | 57.50 | 55.68 | 57.04 | 56.75 | -0.24% | 640,183 |
| Dec 12, 2025 | 57.78 | 58.47 | 56.82 | 57.18 | 56.89 | -0.17% | 470,126 |
| Dec 11, 2025 | 55.92 | 57.39 | 55.63 | 57.28 | 56.99 | 2.58% | 489,129 |
| Dec 10, 2025 | 54.03 | 55.97 | 54.03 | 55.84 | 55.55 | 3.71% | 540,653 |
| Dec 9, 2025 | 53.89 | 54.70 | 53.45 | 53.84 | 53.56 | -0.44% | 489,428 |
| Dec 8, 2025 | 55.16 | 55.17 | 53.64 | 54.08 | 53.80 | -1.87% | 503,945 |
| Dec 5, 2025 | 54.54 | 55.44 | 54.07 | 55.11 | 54.83 | 1.10% | 493,577 |
| Dec 4, 2025 | 54.82 | 55.50 | 54.21 | 54.51 | 54.23 | -1.21% | 437,871 |
| Dec 3, 2025 | 54.48 | 55.85 | 54.45 | 55.18 | 54.90 | 0.99% | 438,825 |