Johnson Outdoors Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 5, 2025	40.69	41.49	40.64	40.96	40.96	0.15%	40,150
Dec 4, 2025	40.62	41.34	40.62	40.90	40.90	0.39%	33,852
Dec 3, 2025	40.48	41.62	40.21	40.74	40.74	0.54%	40,485
Dec 2, 2025	40.47	41.45	40.30	40.52	40.52	0.27%	35,766
Dec 1, 2025	40.34	41.38	40.32	40.41	40.41	-1.41%	29,996
Nov 28, 2025	40.90	43.00	40.55	40.99	40.99	-0.29%	48,194
Nov 26, 2025	41.12	41.53	39.71	41.11	41.11	-0.15%	28,077
Nov 25, 2025	40.69	41.99	40.45	41.17	41.17	4.33%	27,222
Nov 24, 2025	38.68	39.63	38.16	39.46	39.46	2.18%	37,222
Nov 21, 2025	37.13	38.81	37.13	38.62	38.62	4.10%	45,189
Nov 20, 2025	37.26	38.28	35.65	37.10	37.10	0.43%	59,502
Nov 19, 2025	38.13	38.52	36.83	36.94	36.94	-2.56%	52,501
Nov 18, 2025	36.24	38.38	36.24	37.91	37.91	1.12%	36,270
Nov 17, 2025	37.88	38.67	37.03	37.49	37.49	-1.52%	42,773
Nov 14, 2025	38.26	38.94	37.82	38.07	38.07	-0.91%	34,465
Nov 13, 2025	38.85	39.51	38.06	38.42	38.42	-1.76%	36,483
Nov 12, 2025	39.15	40.04	38.74	39.11	39.11	-0.10%	33,629
Nov 11, 2025	38.76	39.75	38.05	39.15	39.15	1.27%	32,012
Nov 10, 2025	39.16	39.55	38.20	38.66	38.66	-0.77%	37,957
Nov 7, 2025	39.22	40.38	38.65	38.96	38.96	-0.69%	39,355
Nov 6, 2025	39.99	40.70	38.70	39.23	39.23	-3.75%	45,391
Nov 5, 2025	39.68	41.12	39.42	40.76	40.76	2.67%	34,666
Nov 4, 2025	39.97	40.51	39.37	39.70	39.70	-1.19%	22,927
Nov 3, 2025	40.56	40.62	39.75	40.18	40.18	-1.35%	58,527
Oct 31, 2025	41.68	42.36	38.17	40.73	40.73	-2.23%	53,655
Oct 30, 2025	42.61	43.22	41.07	41.66	41.66	-2.39%	56,629
Oct 29, 2025	43.12	43.39	42.01	42.68	42.68	-0.56%	58,855
Oct 28, 2025	42.74	43.38	42.24	42.92	42.92	-0.74%	25,330
Oct 27, 2025	43.93	44.44	42.89	43.24	43.24	-1.48%	36,158
Oct 24, 2025	43.14	43.97	42.31	43.89	43.89	2.45%	37,618
Oct 23, 2025	43.29	43.58	42.45	42.84	42.84	-1.11%	43,835
Oct 22, 2025	43.19	43.44	42.57	43.32	43.32	0.35%	50,691
Oct 21, 2025	41.51	43.22	41.51	43.17	43.17	3.50%	44,160
Oct 20, 2025	40.75	41.85	40.71	41.71	41.71	3.37%	30,566
Oct 17, 2025	40.51	41.22	40.21	40.35	40.35	-1.01%	68,679
Oct 16, 2025	42.07	42.07	40.59	40.76	40.76	-2.02%	82,530
Oct 15, 2025	41.85	43.29	37.81	41.60	41.60	-0.36%	52,109
Oct 14, 2025	40.91	42.25	40.91	41.75	41.75	1.16%	58,473
Oct 13, 2025	41.33	41.81	40.98	41.27	41.27	0.61%	41,883
Oct 10, 2025	41.85	42.45	40.73	41.02	41.02	-2.96%	51,877
Oct 9, 2025	42.79	42.98	41.92	42.27	41.94	-1.72%	29,343
Oct 8, 2025	42.12	43.37	41.92	43.01	42.67	2.36%	30,821
Oct 7, 2025	42.23	42.87	41.82	42.02	41.69	-0.59%	30,274
Oct 6, 2025	41.83	42.87	41.48	42.27	41.94	1.22%	31,170
Oct 3, 2025	42.64	42.64	40.87	41.76	41.43	0.92%	42,276
Oct 2, 2025	40.91	41.59	40.33	41.38	41.06	0.80%	36,172
Oct 1, 2025	40.21	41.24	39.68	41.05	40.73	1.63%	63,570
Sep 30, 2025	40.44	40.61	39.44	40.39	40.07	-0.30%	50,150
Sep 29, 2025	40.35	40.78	39.92	40.51	40.19	1.63%	58,950
Sep 26, 2025	40.37	40.85	39.65	39.86	39.55	-0.49%	37,837