Johnson Outdoors Inc. (JOUT)
NASDAQ: JOUT · Real-Time Price · USD
27.20
+0.87 (3.32%)
May 12, 2025, 1:47 PM - Market open
Johnson Outdoors Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 12, 2025 | 27.28 | 27.83 | 26.76 | 27.21 | - | 3.32% | 12,463 |
| May 9, 2025 | 25.50 | 26.98 | 25.18 | 26.33 | 26.33 | 3.62% | 95,529 |
| May 8, 2025 | 24.00 | 25.42 | 23.99 | 25.41 | 25.41 | 5.13% | 66,934 |
| May 7, 2025 | 23.54 | 24.28 | 23.54 | 24.17 | 24.17 | 2.37% | 23,271 |
| May 6, 2025 | 23.89 | 24.20 | 23.49 | 23.61 | 23.61 | -2.96% | 21,517 |
| May 5, 2025 | 24.01 | 24.51 | 22.02 | 24.33 | 24.33 | -1.26% | 71,544 |
| May 2, 2025 | 24.48 | 25.17 | 23.66 | 24.64 | 24.64 | 3.88% | 52,614 |
| May 1, 2025 | 22.82 | 23.81 | 22.71 | 23.72 | 23.72 | 3.90% | 35,214 |
| Apr 30, 2025 | 23.00 | 23.46 | 22.76 | 22.83 | 22.83 | -3.14% | 29,803 |
| Apr 29, 2025 | 23.29 | 23.60 | 23.17 | 23.57 | 23.57 | 0.81% | 21,336 |
| Apr 28, 2025 | 23.56 | 23.64 | 22.71 | 23.38 | 23.38 | -0.85% | 31,002 |
| Apr 25, 2025 | 23.65 | 24.10 | 23.30 | 23.58 | 23.58 | -0.84% | 33,094 |
| Apr 24, 2025 | 22.82 | 23.85 | 22.82 | 23.78 | 23.78 | 4.67% | 46,447 |
| Apr 23, 2025 | 23.42 | 23.50 | 22.53 | 22.72 | 22.72 | -1.05% | 43,327 |
| Apr 22, 2025 | 22.36 | 23.05 | 22.25 | 22.96 | 22.96 | 4.79% | 31,656 |
| Apr 21, 2025 | 21.87 | 22.10 | 21.48 | 21.91 | 21.91 | -0.09% | 55,008 |
| Apr 17, 2025 | 21.70 | 22.52 | 21.50 | 21.93 | 21.93 | 1.01% | 30,078 |
| Apr 16, 2025 | 22.04 | 22.89 | 21.33 | 21.71 | 21.71 | -1.54% | 43,713 |
| Apr 15, 2025 | 22.70 | 22.70 | 21.88 | 22.05 | 22.05 | -2.52% | 29,722 |
| Apr 14, 2025 | 22.79 | 23.09 | 22.17 | 22.62 | 22.62 | - | 34,221 |
| Apr 11, 2025 | 22.04 | 23.33 | 21.47 | 22.62 | 22.62 | 1.71% | 37,459 |
| Apr 10, 2025 | 22.33 | 22.77 | 21.70 | 22.24 | 22.24 | -5.72% | 39,402 |
| Apr 9, 2025 | 21.99 | 24.33 | 21.87 | 23.59 | 23.25 | 5.03% | 53,314 |
| Apr 8, 2025 | 23.57 | 24.76 | 22.12 | 22.46 | 22.13 | -3.44% | 49,784 |
| Apr 7, 2025 | 23.20 | 24.53 | 22.60 | 23.26 | 22.92 | -3.45% | 44,508 |
| Apr 4, 2025 | 23.13 | 24.17 | 22.58 | 24.09 | 23.74 | 3.13% | 59,880 |
| Apr 3, 2025 | 24.51 | 24.51 | 23.28 | 23.36 | 23.02 | -8.43% | 57,208 |
| Apr 2, 2025 | 25.01 | 25.67 | 24.50 | 25.51 | 25.14 | 2.29% | 29,096 |
| Apr 1, 2025 | 24.79 | 25.05 | 24.44 | 24.94 | 24.58 | 0.40% | 27,760 |
| Mar 31, 2025 | 24.69 | 25.10 | 24.37 | 24.84 | 24.48 | -0.28% | 39,425 |
| Mar 28, 2025 | 25.60 | 25.60 | 24.85 | 24.91 | 24.55 | -3.56% | 22,416 |
| Mar 27, 2025 | 25.35 | 26.03 | 25.30 | 25.83 | 25.45 | 1.25% | 23,307 |
| Mar 26, 2025 | 25.31 | 25.76 | 25.15 | 25.51 | 25.14 | 0.79% | 24,374 |
| Mar 25, 2025 | 25.60 | 25.84 | 25.23 | 25.31 | 24.94 | -1.59% | 29,525 |
| Mar 24, 2025 | 24.93 | 25.85 | 24.89 | 25.72 | 25.34 | 3.75% | 30,954 |
| Mar 21, 2025 | 24.54 | 25.06 | 24.16 | 24.79 | 24.43 | 0.08% | 114,097 |
| Mar 20, 2025 | 25.20 | 25.74 | 24.56 | 24.77 | 24.41 | -2.33% | 61,728 |
| Mar 19, 2025 | 25.44 | 25.74 | 25.23 | 25.36 | 24.99 | 0.63% | 44,085 |
| Mar 18, 2025 | 25.15 | 25.33 | 24.88 | 25.20 | 24.83 | -0.12% | 71,423 |
| Mar 17, 2025 | 24.92 | 25.77 | 24.92 | 25.23 | 24.86 | 0.72% | 52,555 |
| Mar 14, 2025 | 24.95 | 25.15 | 24.74 | 25.05 | 24.68 | 0.76% | 50,291 |
| Mar 13, 2025 | 25.82 | 25.82 | 24.86 | 24.86 | 24.50 | -3.57% | 27,572 |
| Mar 12, 2025 | 26.22 | 26.98 | 25.17 | 25.78 | 25.40 | -0.08% | 42,978 |
| Mar 11, 2025 | 26.43 | 27.07 | 25.61 | 25.80 | 25.42 | -2.38% | 49,436 |
| Mar 10, 2025 | 27.10 | 27.53 | 26.37 | 26.43 | 26.04 | -2.83% | 64,580 |
| Mar 7, 2025 | 27.38 | 27.94 | 26.37 | 27.20 | 26.80 | 0.82% | 77,668 |
| Mar 6, 2025 | 25.50 | 27.19 | 25.43 | 26.98 | 26.59 | 4.45% | 105,413 |
| Mar 5, 2025 | 25.99 | 26.45 | 25.33 | 25.83 | 25.45 | - | 51,771 |
| Mar 4, 2025 | 25.58 | 26.17 | 25.18 | 25.83 | 25.45 | -0.46% | 61,724 |
| Mar 3, 2025 | 26.94 | 27.07 | 25.95 | 25.95 | 25.57 | -3.53% | 74,906 |