Columbia Sportswear Company (COLM)
NASDAQ: COLM · Real-Time Price · USD
69.59
+3.51 (5.31%)
At close: May 12, 2025, 4:00 PM
68.21
-1.38 (-1.98%)
After-hours: May 12, 2025, 4:04 PM EDT
COLM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 12, 2025 | 69.64 | 71.68 | 68.92 | 69.59 | - | 5.31% | 415,928 |
| May 9, 2025 | 67.24 | 67.48 | 65.55 | 66.08 | 66.08 | -1.73% | 812,882 |
| May 8, 2025 | 65.42 | 67.55 | 64.83 | 67.24 | 67.24 | 4.01% | 1,017,441 |
| May 7, 2025 | 63.86 | 65.48 | 63.30 | 64.65 | 64.65 | 2.28% | 1,068,077 |
| May 6, 2025 | 60.64 | 63.42 | 60.64 | 63.21 | 63.21 | 1.72% | 1,811,597 |
| May 5, 2025 | 59.57 | 62.64 | 59.57 | 62.14 | 62.14 | 4.21% | 1,559,298 |
| May 2, 2025 | 60.60 | 61.96 | 58.44 | 59.63 | 59.63 | -4.24% | 1,982,388 |
| May 1, 2025 | 62.03 | 63.42 | 61.29 | 62.27 | 62.27 | 0.16% | 1,233,979 |
| Apr 30, 2025 | 61.96 | 62.38 | 60.24 | 62.17 | 62.17 | -0.91% | 949,226 |
| Apr 29, 2025 | 63.20 | 63.94 | 62.55 | 62.74 | 62.74 | -1.97% | 1,019,565 |
| Apr 28, 2025 | 64.20 | 65.63 | 63.74 | 64.00 | 64.00 | -1.02% | 633,758 |
| Apr 25, 2025 | 65.55 | 65.60 | 63.86 | 64.66 | 64.66 | -1.97% | 913,753 |
| Apr 24, 2025 | 65.39 | 66.96 | 64.98 | 65.96 | 65.96 | 1.06% | 781,890 |
| Apr 23, 2025 | 66.74 | 68.09 | 65.02 | 65.27 | 65.27 | 1.45% | 721,609 |
| Apr 22, 2025 | 63.85 | 64.56 | 62.97 | 64.34 | 64.34 | 2.00% | 838,473 |
| Apr 21, 2025 | 64.65 | 64.65 | 61.96 | 63.08 | 63.08 | -3.72% | 1,041,873 |
| Apr 17, 2025 | 65.10 | 65.73 | 64.49 | 65.52 | 65.52 | 0.94% | 842,757 |
| Apr 16, 2025 | 65.58 | 66.95 | 64.42 | 64.91 | 64.91 | -1.61% | 614,713 |
| Apr 15, 2025 | 67.67 | 68.49 | 65.67 | 65.97 | 65.97 | -2.34% | 462,245 |
| Apr 14, 2025 | 67.11 | 68.22 | 66.03 | 67.55 | 67.55 | 2.94% | 777,469 |
| Apr 11, 2025 | 65.39 | 65.88 | 63.43 | 65.62 | 65.62 | -0.05% | 730,048 |
| Apr 10, 2025 | 67.10 | 67.54 | 63.97 | 65.65 | 65.65 | -3.95% | 932,720 |
| Apr 9, 2025 | 60.38 | 68.94 | 59.07 | 68.35 | 68.35 | 12.10% | 1,588,525 |
| Apr 8, 2025 | 67.50 | 68.25 | 60.51 | 60.97 | 60.97 | -6.99% | 1,265,189 |
| Apr 7, 2025 | 67.17 | 68.93 | 64.53 | 65.55 | 65.55 | -4.78% | 1,612,695 |
| Apr 4, 2025 | 65.42 | 72.51 | 64.85 | 68.84 | 68.84 | 2.46% | 2,430,147 |
| Apr 3, 2025 | 71.74 | 74.05 | 66.91 | 67.19 | 67.19 | -13.15% | 1,806,971 |
| Apr 2, 2025 | 76.06 | 77.68 | 75.92 | 77.36 | 77.36 | 0.69% | 432,350 |
| Apr 1, 2025 | 75.83 | 77.15 | 75.83 | 76.83 | 76.83 | 1.51% | 471,332 |
| Mar 31, 2025 | 75.06 | 76.24 | 74.40 | 75.69 | 75.69 | 0.52% | 594,753 |
| Mar 28, 2025 | 76.26 | 76.26 | 74.99 | 75.30 | 75.30 | -1.90% | 512,642 |
| Mar 27, 2025 | 76.41 | 77.27 | 75.78 | 76.76 | 76.76 | 0.52% | 355,802 |
| Mar 26, 2025 | 76.55 | 76.55 | 75.68 | 76.36 | 76.36 | 0.24% | 438,684 |
| Mar 25, 2025 | 77.62 | 77.73 | 75.63 | 76.18 | 76.18 | -2.30% | 583,431 |
| Mar 24, 2025 | 77.09 | 78.20 | 76.61 | 77.97 | 77.97 | 1.83% | 671,759 |
| Mar 21, 2025 | 75.43 | 77.39 | 74.21 | 76.57 | 76.57 | 0.28% | 2,338,194 |
| Mar 20, 2025 | 77.80 | 78.20 | 76.08 | 76.36 | 76.36 | -2.22% | 666,260 |
| Mar 19, 2025 | 78.34 | 78.71 | 76.76 | 78.09 | 78.09 | -0.53% | 613,512 |
| Mar 18, 2025 | 78.61 | 79.50 | 77.95 | 78.51 | 78.51 | -1.29% | 591,874 |
| Mar 17, 2025 | 78.68 | 80.37 | 78.67 | 79.54 | 79.54 | 1.43% | 844,790 |
| Mar 14, 2025 | 78.19 | 79.05 | 77.56 | 78.42 | 78.42 | 0.59% | 689,758 |
| Mar 13, 2025 | 78.53 | 79.05 | 77.11 | 77.96 | 77.96 | -0.98% | 687,165 |
| Mar 12, 2025 | 80.81 | 81.06 | 77.60 | 78.73 | 78.73 | -2.22% | 1,167,256 |
| Mar 11, 2025 | 84.72 | 84.72 | 80.36 | 80.52 | 80.52 | -5.54% | 966,797 |
| Mar 10, 2025 | 83.71 | 89.00 | 83.44 | 85.24 | 85.24 | 1.16% | 1,141,807 |
| Mar 7, 2025 | 83.65 | 84.55 | 81.87 | 84.26 | 83.96 | 0.58% | 767,100 |
| Mar 6, 2025 | 84.10 | 85.00 | 82.44 | 83.77 | 83.48 | -0.70% | 806,475 |
| Mar 5, 2025 | 83.24 | 84.64 | 82.54 | 84.36 | 84.06 | 1.35% | 876,192 |
| Mar 4, 2025 | 83.25 | 84.53 | 82.80 | 83.24 | 82.95 | -1.09% | 779,339 |
| Mar 3, 2025 | 86.60 | 87.72 | 84.07 | 84.16 | 83.87 | -3.09% | 1,545,966 |