Columbia Sportswear Company (COLM)
NASDAQ: COLM · Real-Time Price · USD
75.22
-0.08 (-0.11%)
Mar 31, 2025, 9:47 AM EDT - Market open
COLM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Feb 28, 2025 | 89.57 | 90.29 | 85.66 | 86.84 | 86.54 | -3.12% | 1,163,140 |
| Feb 27, 2025 | 90.67 | 91.07 | 89.36 | 89.64 | 89.33 | -1.49% | 975,161 |
| Feb 26, 2025 | 91.80 | 92.88 | 90.44 | 91.00 | 90.68 | -0.86% | 1,333,038 |
| Feb 25, 2025 | 91.61 | 92.31 | 90.40 | 91.79 | 91.47 | -0.31% | 978,852 |
| Feb 24, 2025 | 91.00 | 92.27 | 90.76 | 92.08 | 91.76 | 1.48% | 860,375 |
| Feb 21, 2025 | 90.71 | 92.09 | 89.84 | 90.74 | 90.42 | 0.49% | 1,014,297 |
| Feb 20, 2025 | 90.11 | 90.55 | 89.54 | 90.30 | 89.98 | 0.20% | 618,985 |
| Feb 19, 2025 | 88.00 | 90.49 | 86.64 | 90.12 | 89.80 | 1.43% | 903,420 |
| Feb 18, 2025 | 84.64 | 88.97 | 84.64 | 88.85 | 88.54 | 5.05% | 953,512 |
| Feb 14, 2025 | 82.85 | 84.93 | 82.37 | 84.58 | 84.28 | 2.41% | 774,046 |
| Feb 13, 2025 | 79.86 | 82.72 | 79.61 | 82.59 | 82.30 | 3.94% | 716,227 |
| Feb 12, 2025 | 77.62 | 80.22 | 77.60 | 79.46 | 79.18 | 1.43% | 665,654 |
| Feb 11, 2025 | 78.56 | 79.36 | 76.30 | 78.34 | 78.07 | 0.44% | 1,160,450 |
| Feb 10, 2025 | 79.24 | 80.16 | 77.69 | 78.00 | 77.73 | -1.60% | 883,504 |
| Feb 7, 2025 | 79.32 | 81.37 | 78.58 | 79.27 | 78.99 | -0.49% | 859,845 |
| Feb 6, 2025 | 81.99 | 82.47 | 79.47 | 79.66 | 79.38 | -1.62% | 916,252 |
| Feb 5, 2025 | 79.00 | 82.66 | 78.88 | 80.97 | 80.69 | -5.70% | 1,625,400 |
| Feb 4, 2025 | 85.69 | 87.42 | 85.16 | 85.86 | 85.56 | 0.79% | 872,594 |
| Feb 3, 2025 | 86.54 | 87.38 | 84.55 | 85.19 | 84.89 | -3.52% | 930,152 |
| Jan 31, 2025 | 90.10 | 90.65 | 88.27 | 88.30 | 87.99 | -2.28% | 596,328 |
| Jan 30, 2025 | 89.20 | 90.95 | 88.41 | 90.36 | 90.04 | 2.09% | 448,660 |
| Jan 29, 2025 | 89.72 | 90.42 | 88.50 | 88.51 | 88.20 | -1.27% | 522,264 |
| Jan 28, 2025 | 89.05 | 91.01 | 89.05 | 89.65 | 89.34 | 0.08% | 423,572 |
| Jan 27, 2025 | 89.08 | 89.95 | 88.67 | 89.58 | 89.27 | 0.26% | 368,407 |
| Jan 24, 2025 | 89.57 | 90.98 | 88.78 | 89.35 | 89.04 | -0.19% | 453,861 |
| Jan 23, 2025 | 87.08 | 89.66 | 86.61 | 89.52 | 89.21 | 2.11% | 464,886 |
| Jan 22, 2025 | 87.09 | 87.77 | 86.44 | 87.67 | 87.36 | 0.50% | 347,832 |
| Jan 21, 2025 | 84.32 | 87.33 | 83.90 | 87.23 | 86.92 | 4.32% | 340,895 |
| Jan 17, 2025 | 83.57 | 84.34 | 82.98 | 83.62 | 83.33 | 0.94% | 267,862 |
| Jan 16, 2025 | 82.78 | 83.00 | 82.03 | 82.84 | 82.55 | -0.12% | 260,433 |