Johnson Outdoors Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 26, 2026	46.17	47.24	45.66	46.77	46.77	1.67%	200,534
Jun 25, 2026	46.32	47.15	45.64	46.00	46.00	-0.17%	69,255
Jun 24, 2026	45.39	46.49	44.72	46.08	46.08	1.10%	64,971
Jun 23, 2026	45.08	46.34	45.08	45.58	45.58	0.24%	64,442
Jun 22, 2026	46.08	46.68	45.12	45.47	45.47	-2.24%	94,947
Jun 18, 2026	46.23	47.26	45.90	46.51	46.51	2.22%	79,710
Jun 17, 2026	45.83	47.25	44.91	45.50	45.50	-0.83%	61,988
Jun 16, 2026	46.69	47.99	44.86	45.88	45.88	-1.25%	95,052
Jun 15, 2026	47.05	47.80	46.11	46.46	46.46	-0.73%	63,513
Jun 12, 2026	47.25	47.92	46.34	46.80	46.80	-0.95%	55,439
Jun 11, 2026	46.18	47.33	45.20	47.25	47.25	3.03%	56,853
Jun 10, 2026	46.93	47.27	45.80	45.86	45.86	-2.28%	58,011
Jun 9, 2026	46.72	47.46	46.25	46.93	46.93	3.05%	69,899
Jun 8, 2026	44.94	45.99	44.66	45.54	45.54	1.56%	56,059
Jun 5, 2026	45.90	47.14	44.60	44.84	44.84	-2.20%	99,349
Jun 4, 2026	45.19	45.97	44.71	45.85	45.85	2.78%	34,705
Jun 3, 2026	44.45	45.23	43.85	44.61	44.61	-0.62%	41,046
Jun 2, 2026	44.28	45.13	44.10	44.89	44.89	1.31%	40,318
Jun 1, 2026	44.09	44.86	43.59	44.31	44.31	-1.01%	52,401
May 29, 2026	44.91	45.59	44.69	44.76	44.76	-1.63%	44,936
May 28, 2026	45.40	45.59	44.61	45.50	45.50	0.20%	53,253
May 27, 2026	44.53	45.84	44.53	45.41	45.41	2.30%	65,785
May 26, 2026	44.07	45.63	43.77	44.39	44.39	1.91%	47,797
May 22, 2026	43.23	43.97	42.83	43.56	43.56	1.47%	44,318
May 21, 2026	41.08	43.17	40.49	42.93	42.93	3.60%	70,770
May 20, 2026	40.71	41.65	40.12	41.44	41.44	1.62%	136,786
May 19, 2026	41.65	42.49	38.94	40.78	40.78	-3.18%	114,386
May 18, 2026	40.96	42.40	40.50	42.12	42.12	3.03%	144,100
May 15, 2026	39.55	41.00	38.01	40.88	40.88	2.82%	97,504
May 14, 2026	40.42	40.70	39.29	39.76	39.76	0.84%	55,606
May 13, 2026	43.02	43.47	39.25	39.43	39.43	-9.27%	76,377
May 12, 2026	44.75	45.88	42.93	43.46	43.46	-3.03%	92,167
May 11, 2026	51.26	51.26	44.38	44.82	44.82	-12.81%	156,592
May 8, 2026	50.72	53.07	49.30	51.41	51.41	-3.92%	118,202
May 7, 2026	50.49	53.54	50.49	53.50	53.50	1.04%	60,795
May 6, 2026	52.55	53.36	51.57	52.95	52.95	1.15%	65,645
May 5, 2026	50.51	52.41	49.42	52.35	52.35	4.23%	78,828
May 4, 2026	53.03	53.49	49.63	50.23	50.23	-5.84%	146,507
May 1, 2026	52.69	53.47	52.26	53.34	53.34	1.35%	56,298
Apr 30, 2026	51.97	53.48	51.71	52.63	52.63	0.86%	48,160
Apr 29, 2026	52.77	52.77	51.19	52.18	52.18	-1.68%	80,007
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	-4.39%	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