Johnson Outdoors Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 9, 2026	44.76	46.22	43.00	44.70	-	-2.32%	129,026
Mar 6, 2026	45.96	46.44	44.99	45.76	45.76	-2.26%	64,813
Mar 5, 2026	47.37	47.99	45.75	46.82	46.82	-3.66%	53,543
Mar 4, 2026	48.74	49.63	47.89	48.60	48.60	0.93%	56,535
Mar 3, 2026	48.04	48.31	46.41	48.15	48.15	-2.15%	45,153
Mar 2, 2026	48.01	50.00	47.51	49.21	49.21	1.48%	99,684
Feb 27, 2026	50.46	51.20	48.19	48.49	48.49	-5.22%	79,561
Feb 26, 2026	51.29	51.66	49.94	51.16	51.16	0.24%	52,672
Feb 25, 2026	51.05	51.55	50.00	51.04	51.04	1.07%	75,323
Feb 24, 2026	49.79	51.55	49.22	50.50	50.50	1.39%	45,932
Feb 23, 2026	49.86	50.23	49.00	49.81	49.81	-1.37%	123,246
Feb 20, 2026	48.50	50.78	48.00	50.50	50.50	3.80%	67,858
Feb 19, 2026	48.63	48.91	47.73	48.65	48.65	-0.55%	34,088
Feb 18, 2026	50.13	50.73	48.54	48.92	48.92	-2.02%	58,684
Feb 17, 2026	49.41	50.50	48.31	49.93	49.93	0.56%	57,571
Feb 13, 2026	47.86	49.79	47.86	49.65	49.65	3.27%	36,568
Feb 12, 2026	49.26	49.26	46.95	48.08	48.08	-1.62%	87,552
Feb 11, 2026	49.89	50.08	48.15	48.87	48.87	-1.85%	45,745
Feb 10, 2026	49.55	51.03	48.51	49.79	49.79	0.93%	48,820
Feb 9, 2026	46.65	49.98	46.65	49.33	49.33	5.23%	47,596
Feb 6, 2026	48.97	49.74	44.72	46.88	46.88	-3.10%	135,339
Feb 5, 2026	48.75	49.38	47.87	48.38	48.38	-2.30%	61,468
Feb 4, 2026	48.63	50.99	48.48	49.52	49.52	2.08%	121,932
Feb 3, 2026	47.38	48.57	47.18	48.51	48.51	2.43%	69,087
Feb 2, 2026	45.95	47.54	45.54	47.36	47.36	4.34%	67,776
Jan 30, 2026	44.50	45.71	44.30	45.39	45.39	1.11%	32,823
Jan 29, 2026	44.60	44.99	43.78	44.89	44.89	1.04%	66,494
Jan 28, 2026	45.40	45.57	44.42	44.43	44.43	-2.54%	39,330
Jan 27, 2026	45.93	46.24	45.41	45.59	45.59	-0.28%	25,259
Jan 26, 2026	45.46	46.22	45.29	45.72	45.72	0.13%	30,440
Jan 23, 2026	46.66	46.76	45.42	45.66	45.66	-2.14%	19,085
Jan 22, 2026	46.86	47.75	46.46	46.66	46.66	-0.32%	37,226
Jan 21, 2026	44.37	46.81	44.25	46.81	46.81	5.45%	76,564
Jan 20, 2026	43.79	44.92	43.79	44.39	44.39	-0.72%	39,909
Jan 16, 2026	44.82	45.53	44.57	44.71	44.71	-0.64%	116,616
Jan 15, 2026	44.60	45.34	44.11	45.00	45.00	1.79%	84,285
Jan 14, 2026	44.16	44.98	43.55	44.21	44.21	-0.63%	55,353
Jan 13, 2026	42.37	44.75	42.37	44.49	44.49	0.95%	55,067
Jan 12, 2026	43.59	44.28	43.59	44.07	44.07	0.11%	30,094
Jan 9, 2026	45.93	45.93	43.57	44.02	44.02	-3.87%	53,614
Jan 8, 2026	43.89	45.92	43.89	45.79	45.79	3.01%	34,434
Jan 7, 2026	45.50	45.55	44.02	44.45	44.12	-2.14%	35,744
Jan 6, 2026	43.17	45.57	43.13	45.42	45.08	4.44%	41,500
Jan 5, 2026	43.59	44.11	43.00	43.49	43.17	0.46%	49,627
Jan 2, 2026	42.31	43.43	41.52	43.29	42.97	1.98%	55,587
Dec 31, 2025	42.65	43.17	42.13	42.45	42.13	-2.50%	34,495
Dec 30, 2025	43.79	43.96	43.23	43.54	43.22	-0.16%	25,194
Dec 29, 2025	43.87	43.98	42.35	43.61	43.29	-0.41%	32,124
Dec 26, 2025	43.96	44.37	43.76	43.79	43.46	-1.08%	17,897
Dec 24, 2025	44.44	44.88	42.87	44.27	43.94	-0.14%	19,118
Dec 23, 2025	44.07	44.80	43.50	44.33	44.00	1.79%	61,160
Dec 22, 2025	44.40	44.45	43.39	43.55	43.23	-0.93%	43,530
Dec 19, 2025	44.87	44.87	43.76	43.96	43.63	-2.03%	88,096
Dec 18, 2025	44.10	45.98	44.10	44.87	44.54	2.40%	85,279
Dec 17, 2025	43.91	44.61	43.61	43.82	43.49	-0.23%	121,333
Dec 16, 2025	42.90	44.18	41.82	43.92	43.59	2.47%	88,121
Dec 15, 2025	42.02	43.08	41.12	42.86	42.54	1.93%	140,245
Dec 12, 2025	48.18	48.50	40.15	42.05	41.74	-2.21%	147,826
Dec 11, 2025	43.37	43.71	42.80	43.00	42.68	0.56%	66,433
Dec 10, 2025	42.31	43.53	42.23	42.76	42.44	0.59%	74,069
Dec 9, 2025	41.50	42.82	40.93	42.51	42.19	4.32%	41,151
Dec 8, 2025	41.00	41.38	40.56	40.75	40.45	-0.51%	43,476
Dec 5, 2025	40.69	41.49	40.64	40.96	40.66	0.15%	40,150
Dec 4, 2025	40.62	41.34	40.62	40.90	40.60	0.39%	35,079
Dec 3, 2025	40.48	41.62	40.21	40.74	40.44	0.54%	41,712
Dec 2, 2025	40.47	41.45	40.30	40.52	40.22	0.27%	35,766
Dec 1, 2025	40.34	41.38	40.32	40.41	40.11	-1.41%	29,996
Nov 28, 2025	40.90	43.00	40.55	40.99	40.69	-0.29%	48,194
Nov 26, 2025	41.12	41.53	39.71	41.11	40.80	-0.15%	28,077
Nov 25, 2025	40.69	41.99	40.45	41.17	40.86	4.33%	27,222
Nov 24, 2025	38.68	39.63	38.16	39.46	39.17	2.18%	37,222
Nov 21, 2025	37.13	38.81	37.13	38.62	38.33	4.10%	45,189
Nov 20, 2025	37.26	38.28	35.65	37.10	36.82	0.43%	59,502
Nov 19, 2025	38.13	38.52	36.83	36.94	36.67	-2.56%	52,501
Nov 18, 2025	36.24	38.38	36.24	37.91	37.63	1.12%	36,270
Nov 17, 2025	37.88	38.67	37.03	37.49	37.21	-1.52%	42,773
Nov 14, 2025	38.26	38.94	37.82	38.07	37.79	-0.91%	34,465
Nov 13, 2025	38.85	39.51	38.06	38.42	38.13	-1.76%	36,483
Nov 12, 2025	39.15	40.04	38.74	39.11	38.82	-0.10%	33,629
Nov 11, 2025	38.76	39.75	38.05	39.15	38.86	1.27%	32,012
Nov 10, 2025	39.16	39.55	38.20	38.66	38.37	-0.77%	37,957
Nov 7, 2025	39.22	40.38	38.65	38.96	38.67	-0.69%	39,355
Nov 6, 2025	39.99	40.70	38.70	39.23	38.94	-3.75%	45,391
Nov 5, 2025	39.68	41.12	39.42	40.76	40.46	2.67%	34,666
Nov 4, 2025	39.97	40.51	39.37	39.70	39.41	-1.19%	22,927
Nov 3, 2025	40.56	40.62	39.75	40.18	39.88	-1.35%	58,527
Oct 31, 2025	41.68	42.36	38.17	40.73	40.43	-2.23%	53,655
Oct 30, 2025	42.61	43.22	41.07	41.66	41.35	-2.39%	56,629
Oct 29, 2025	43.12	43.39	42.01	42.68	42.36	-0.56%	58,855
Oct 28, 2025	42.74	43.38	42.24	42.92	42.60	-0.74%	25,330
Oct 27, 2025	43.93	44.44	42.89	43.24	42.92	-1.48%	36,158
Oct 24, 2025	43.14	43.97	42.31	43.89	43.56	2.45%	37,618
Oct 23, 2025	43.29	43.58	42.45	42.84	42.52	-1.11%	43,835
Oct 22, 2025	43.19	43.44	42.57	43.32	43.00	0.35%	50,691
Oct 21, 2025	41.51	43.22	41.51	43.17	42.85	3.50%	44,160
Oct 20, 2025	40.75	41.85	40.71	41.71	41.40	3.37%	30,566
Oct 17, 2025	40.51	41.22	40.21	40.35	40.05	-1.01%	68,679
Oct 16, 2025	42.07	42.07	40.59	40.76	40.46	-2.02%	82,530
Oct 15, 2025	41.85	43.29	37.81	41.60	41.29	-0.36%	52,109
Oct 14, 2025	40.91	42.25	40.91	41.75	41.44	1.16%	58,473