Johnson Outdoors Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 28, 2026	52.78	53.54	52.26	53.07	53.07	0.89%	112,419
Apr 27, 2026	51.59	53.01	51.37	52.60	52.60	1.94%	52,920
Apr 24, 2026	52.05	53.00	51.34	51.60	51.60	-1.26%	60,926
Apr 23, 2026	52.12	52.92	51.30	52.26	52.26	0.21%	119,816
Apr 22, 2026	52.27	53.02	51.80	52.15	52.15	-0.23%	73,229
Apr 21, 2026	52.23	53.31	52.23	52.27	52.27	0.02%	114,264
Apr 20, 2026	51.12	52.64	50.28	52.26	52.26	1.67%	103,171
Apr 17, 2026	50.13	52.47	50.13	51.40	51.40	4.32%	110,085
Apr 16, 2026	51.26	52.00	49.03	49.27	49.27	-4.99%	91,837
Apr 15, 2026	51.95	53.01	51.35	51.86	51.53	-1.01%	74,911
Apr 14, 2026	51.41	52.99	50.43	52.39	52.06	1.73%	184,403
Apr 13, 2026	51.39	52.03	50.85	51.50	51.17	-0.23%	62,917
Apr 10, 2026	51.45	52.30	50.46	51.62	51.29	0.88%	108,457
Apr 9, 2026	49.24	51.93	48.65	51.17	50.84	3.33%	178,828
Apr 8, 2026	50.08	50.99	49.28	49.52	49.20	1.23%	79,135
Apr 7, 2026	47.51	49.22	47.02	48.92	48.61	2.54%	63,281
Apr 6, 2026	46.78	48.00	46.20	47.71	47.41	2.47%	110,735
Apr 2, 2026	46.62	47.37	43.85	46.56	46.26	-0.79%	74,079
Apr 1, 2026	46.46	47.56	46.26	46.93	46.63	0.90%	57,265
Mar 31, 2026	47.08	47.71	45.96	46.51	46.21	0.13%	68,513
Mar 30, 2026	47.07	47.23	46.17	46.45	46.15	-0.75%	51,223
Mar 27, 2026	46.97	47.80	45.58	46.80	46.50	-1.12%	100,740
Mar 26, 2026	46.91	47.58	46.71	47.33	47.03	-0.46%	60,474
Mar 25, 2026	47.87	48.41	46.95	47.55	47.25	0.70%	89,218
Mar 24, 2026	45.47	47.52	44.48	47.22	46.92	2.74%	56,083
Mar 23, 2026	44.49	46.70	44.49	45.96	45.67	4.57%	100,848
Mar 20, 2026	43.70	44.07	42.65	43.95	43.67	1.08%	90,708
Mar 19, 2026	43.22	43.90	42.92	43.48	43.20	-0.48%	34,154
Mar 18, 2026	44.10	45.49	43.30	43.69	43.41	-1.64%	56,388
Mar 17, 2026	44.99	45.43	44.41	44.42	44.14	-0.58%	43,017
Mar 16, 2026	44.69	45.47	44.49	44.68	44.40	1.43%	39,507
Mar 13, 2026	44.40	44.40	43.57	44.05	43.77	-0.45%	32,519
Mar 12, 2026	43.66	44.58	43.52	44.25	43.97	-0.16%	39,309
Mar 11, 2026	44.27	45.10	43.68	44.32	44.04	-0.92%	51,476
Mar 10, 2026	44.66	46.18	44.36	44.73	44.45	0.11%	98,146
Mar 9, 2026	44.76	46.22	43.00	44.68	44.40	-2.36%	140,434
Mar 6, 2026	45.96	46.44	44.99	45.76	45.47	-2.26%	64,819
Mar 5, 2026	47.37	47.99	45.75	46.82	46.52	-3.66%	53,543
Mar 4, 2026	48.74	49.63	47.89	48.60	48.29	0.93%	56,612
Mar 3, 2026	48.04	48.31	46.41	48.15	47.84	-2.15%	45,164
Mar 2, 2026	48.01	50.00	47.51	49.21	48.90	1.48%	99,684
Feb 27, 2026	50.46	51.20	48.19	48.49	48.18	-5.22%	79,561
Feb 26, 2026	51.29	51.66	49.94	51.16	50.83	0.24%	52,722
Feb 25, 2026	51.05	51.55	50.00	51.04	50.72	1.07%	75,323
Feb 24, 2026	49.79	51.55	49.22	50.50	50.18	1.39%	45,933
Feb 23, 2026	49.86	50.23	49.00	49.81	49.49	-1.37%	123,248
Feb 20, 2026	48.50	50.78	48.00	50.50	50.18	3.80%	67,858
Feb 19, 2026	48.63	48.91	47.73	48.65	48.34	-0.55%	34,088
Feb 18, 2026	50.13	50.73	48.54	48.92	48.61	-2.02%	58,684
Feb 17, 2026	49.41	50.50	48.31	49.93	49.61	0.56%	57,572
Feb 13, 2026	47.86	49.79	47.86	49.65	49.33	3.27%	36,570
Feb 12, 2026	49.26	49.26	46.95	48.08	47.77	-1.62%	87,552
Feb 11, 2026	49.89	50.08	48.15	48.87	48.56	-1.85%	45,745
Feb 10, 2026	49.55	51.03	48.51	49.79	49.47	0.93%	48,820
Feb 9, 2026	46.65	49.98	46.65	49.33	49.02	5.23%	47,607
Feb 6, 2026	48.97	49.74	44.72	46.88	46.58	-3.10%	135,343
Feb 5, 2026	48.75	49.38	47.87	48.38	48.07	-2.30%	61,516
Feb 4, 2026	48.63	50.99	48.48	49.52	49.20	2.08%	121,932
Feb 3, 2026	47.38	48.57	47.18	48.51	48.20	2.43%	69,095
Feb 2, 2026	45.95	47.54	45.54	47.36	47.06	4.34%	67,798
Jan 30, 2026	44.50	45.71	44.30	45.39	45.10	1.11%	32,850
Jan 29, 2026	44.60	44.99	43.78	44.89	44.60	1.04%	66,495
Jan 28, 2026	45.40	45.57	44.42	44.43	44.15	-2.54%	39,330
Jan 27, 2026	45.93	46.24	45.41	45.59	45.30	-0.28%	25,259
Jan 26, 2026	45.46	46.22	45.29	45.72	45.43	0.13%	30,440
Jan 23, 2026	46.66	46.76	45.42	45.66	45.37	-2.14%	25,114
Jan 22, 2026	46.86	47.75	46.46	46.66	46.36	-0.32%	37,226
Jan 21, 2026	44.37	46.81	44.25	46.81	46.51	5.45%	76,564
Jan 20, 2026	43.79	44.92	43.79	44.39	44.11	-0.72%	39,909
Jan 16, 2026	44.82	45.53	44.57	44.71	44.43	-0.64%	116,616
Jan 15, 2026	44.60	45.34	44.11	45.00	44.71	1.79%	84,285
Jan 14, 2026	44.16	44.98	43.55	44.21	43.93	-0.63%	55,353
Jan 13, 2026	42.37	44.75	42.37	44.49	44.21	0.95%	55,067
Jan 12, 2026	43.59	44.28	43.59	44.07	43.79	0.11%	30,094
Jan 9, 2026	45.93	45.93	43.57	44.02	43.74	-3.87%	53,614
Jan 8, 2026	43.89	45.92	43.89	45.79	45.50	3.01%	34,434
Jan 7, 2026	45.50	45.55	44.02	44.45	43.84	-2.14%	35,744
Jan 6, 2026	43.17	45.57	43.13	45.42	44.80	4.44%	41,500
Jan 5, 2026	43.59	44.11	43.00	43.49	42.89	0.46%	49,627
Jan 2, 2026	42.31	43.43	41.52	43.29	42.70	1.98%	55,587
Dec 31, 2025	42.65	43.17	42.13	42.45	41.87	-2.50%	34,495
Dec 30, 2025	43.79	43.96	43.23	43.54	42.94	-0.16%	25,194
Dec 29, 2025	43.87	43.98	42.35	43.61	43.01	-0.41%	32,124
Dec 26, 2025	43.96	44.37	43.76	43.79	43.19	-1.08%	17,897
Dec 24, 2025	44.44	44.88	42.87	44.27	43.66	-0.14%	19,118
Dec 23, 2025	44.07	44.80	43.50	44.33	43.72	1.79%	61,160
Dec 22, 2025	44.40	44.45	43.39	43.55	42.95	-0.93%	43,530
Dec 19, 2025	44.87	44.87	43.76	43.96	43.36	-2.03%	88,096
Dec 18, 2025	44.10	45.98	44.10	44.87	44.25	2.40%	85,279
Dec 17, 2025	43.91	44.61	43.61	43.82	43.22	-0.23%	121,333
Dec 16, 2025	42.90	44.18	41.82	43.92	43.32	2.47%	88,121
Dec 15, 2025	42.02	43.08	41.12	42.86	42.27	1.93%	140,245
Dec 12, 2025	48.18	48.50	40.15	42.05	41.47	-2.21%	147,826
Dec 11, 2025	43.37	43.71	42.80	43.00	42.41	0.56%	66,433
Dec 10, 2025	42.31	43.53	42.23	42.76	42.17	0.59%	74,069
Dec 9, 2025	41.50	42.82	40.93	42.51	41.93	4.32%	41,151
Dec 8, 2025	41.00	41.38	40.56	40.75	40.19	-0.51%	43,476
Dec 5, 2025	40.69	41.49	40.64	40.96	40.40	0.15%	40,150
Dec 4, 2025	40.62	41.34	40.62	40.90	40.34	0.39%	35,079
Dec 3, 2025	40.48	41.62	40.21	40.74	40.18	0.54%	41,712