Columbia Sportswear Company (COLM)
NASDAQ: COLM · Real-Time Price · USD
61.78
+0.48 (0.78%)
At close: Jun 6, 2025, 4:00 PM
61.01
-0.77 (-1.25%)
After-hours: Jun 6, 2025, 4:05 PM EDT
COLM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 6, 2025 | 61.40 | 61.98 | 60.85 | 61.78 | 61.78 | 0.78% | 507,685 |
| Jun 5, 2025 | 61.22 | 62.09 | 60.70 | 61.30 | 61.30 | -0.41% | 522,941 |
| Jun 4, 2025 | 61.83 | 62.00 | 61.12 | 61.55 | 61.55 | -0.39% | 629,151 |
| Jun 3, 2025 | 61.58 | 61.99 | 60.22 | 61.79 | 61.79 | 0.85% | 806,069 |
| Jun 2, 2025 | 63.38 | 63.42 | 61.07 | 61.27 | 61.27 | -3.94% | 834,976 |
| May 30, 2025 | 63.94 | 64.29 | 63.47 | 63.78 | 63.78 | -1.13% | 854,767 |
| May 29, 2025 | 65.58 | 65.91 | 63.71 | 64.51 | 64.51 | -0.86% | 879,544 |
| May 28, 2025 | 65.84 | 66.27 | 65.00 | 65.07 | 65.07 | -1.66% | 574,246 |
| May 27, 2025 | 64.82 | 66.44 | 64.51 | 66.17 | 66.17 | 3.71% | 712,195 |
| May 23, 2025 | 62.89 | 64.25 | 62.79 | 63.80 | 63.80 | -1.73% | 559,967 |
| May 22, 2025 | 64.21 | 65.20 | 63.88 | 64.92 | 64.92 | 0.26% | 758,053 |
| May 21, 2025 | 65.48 | 66.47 | 64.71 | 64.75 | 64.45 | -2.48% | 471,500 |
| May 20, 2025 | 65.99 | 67.52 | 65.56 | 66.40 | 66.10 | 1.14% | 534,658 |
| May 19, 2025 | 65.49 | 66.75 | 65.37 | 65.65 | 65.35 | -1.57% | 463,707 |
| May 16, 2025 | 67.12 | 67.47 | 66.47 | 66.70 | 66.39 | -0.77% | 622,344 |
| May 15, 2025 | 67.09 | 67.52 | 66.15 | 67.22 | 66.91 | 0.25% | 562,600 |
| May 14, 2025 | 68.26 | 68.50 | 66.93 | 67.05 | 66.74 | -2.30% | 610,603 |
| May 13, 2025 | 69.83 | 70.00 | 68.48 | 68.63 | 68.31 | -1.38% | 593,617 |
| May 12, 2025 | 69.64 | 71.68 | 68.92 | 69.59 | 69.27 | 5.31% | 818,271 |
| May 9, 2025 | 67.24 | 67.48 | 65.55 | 66.08 | 65.78 | -1.73% | 812,882 |
| May 8, 2025 | 65.42 | 67.55 | 64.83 | 67.24 | 66.93 | 4.01% | 1,017,441 |
| May 7, 2025 | 63.86 | 65.48 | 63.30 | 64.65 | 64.35 | 2.28% | 1,068,077 |
| May 6, 2025 | 60.64 | 63.42 | 60.64 | 63.21 | 62.92 | 1.72% | 1,811,597 |
| May 5, 2025 | 59.57 | 62.64 | 59.57 | 62.14 | 61.85 | 4.21% | 1,559,298 |
| May 2, 2025 | 60.60 | 61.96 | 58.44 | 59.63 | 59.36 | -4.24% | 1,982,388 |
| May 1, 2025 | 62.03 | 63.42 | 61.29 | 62.27 | 61.98 | 0.16% | 1,233,979 |
| Apr 30, 2025 | 61.96 | 62.38 | 60.24 | 62.17 | 61.88 | -0.91% | 949,226 |
| Apr 29, 2025 | 63.20 | 63.94 | 62.55 | 62.74 | 62.45 | -1.97% | 1,019,565 |
| Apr 28, 2025 | 64.20 | 65.63 | 63.74 | 64.00 | 63.71 | -1.02% | 633,758 |
| Apr 25, 2025 | 65.55 | 65.60 | 63.86 | 64.66 | 64.36 | -1.97% | 913,753 |
| Apr 24, 2025 | 65.39 | 66.96 | 64.98 | 65.96 | 65.66 | 1.06% | 781,890 |
| Apr 23, 2025 | 66.74 | 68.09 | 65.02 | 65.27 | 64.97 | 1.45% | 721,609 |
| Apr 22, 2025 | 63.85 | 64.56 | 62.97 | 64.34 | 64.04 | 2.00% | 838,473 |
| Apr 21, 2025 | 64.65 | 64.65 | 61.96 | 63.08 | 62.79 | -3.72% | 1,041,873 |
| Apr 17, 2025 | 65.10 | 65.73 | 64.49 | 65.52 | 65.22 | 0.94% | 842,757 |
| Apr 16, 2025 | 65.58 | 66.95 | 64.42 | 64.91 | 64.61 | -1.61% | 614,713 |
| Apr 15, 2025 | 67.67 | 68.49 | 65.67 | 65.97 | 65.67 | -2.34% | 462,245 |
| Apr 14, 2025 | 67.11 | 68.22 | 66.03 | 67.55 | 67.24 | 2.94% | 777,469 |
| Apr 11, 2025 | 65.39 | 65.88 | 63.43 | 65.62 | 65.32 | -0.05% | 730,048 |
| Apr 10, 2025 | 67.10 | 67.54 | 63.97 | 65.65 | 65.35 | -3.95% | 932,720 |
| Apr 9, 2025 | 60.38 | 68.94 | 59.07 | 68.35 | 68.04 | 12.10% | 1,588,525 |
| Apr 8, 2025 | 67.50 | 68.25 | 60.51 | 60.97 | 60.69 | -6.99% | 1,265,189 |
| Apr 7, 2025 | 67.17 | 68.93 | 64.53 | 65.55 | 65.25 | -4.78% | 1,612,695 |
| Apr 4, 2025 | 65.42 | 72.51 | 64.85 | 68.84 | 68.52 | 2.46% | 2,430,147 |
| Apr 3, 2025 | 71.74 | 74.05 | 66.91 | 67.19 | 66.88 | -13.15% | 1,806,971 |
| Apr 2, 2025 | 76.06 | 77.68 | 75.92 | 77.36 | 77.00 | 0.69% | 432,350 |
| Apr 1, 2025 | 75.83 | 77.15 | 75.83 | 76.83 | 76.48 | 1.51% | 471,332 |
| Mar 31, 2025 | 75.06 | 76.24 | 74.40 | 75.69 | 75.34 | 0.52% | 594,753 |
| Mar 28, 2025 | 76.26 | 76.26 | 74.99 | 75.30 | 74.95 | -1.90% | 512,642 |
| Mar 27, 2025 | 76.41 | 77.27 | 75.78 | 76.76 | 76.41 | 0.52% | 355,802 |