Columbia Sportswear Company (COLM)

COLM Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 22, 2026	53.69	54.16	52.35	52.47	52.47	-2.00%	491,658
Jan 21, 2026	52.50	54.02	52.37	53.54	53.54	2.63%	676,712
Jan 20, 2026	53.61	54.10	51.72	52.17	52.17	-3.26%	515,112
Jan 16, 2026	54.82	54.98	53.70	53.93	53.93	-2.11%	430,787
Jan 15, 2026	55.11	55.44	54.70	55.09	55.09	0.22%	445,251
Jan 14, 2026	55.35	55.92	54.73	54.97	54.97	-0.69%	389,055
Jan 13, 2026	54.36	55.56	54.22	55.35	55.35	1.82%	422,642
Jan 12, 2026	55.34	55.72	53.94	54.36	54.36	-2.91%	540,527
Jan 9, 2026	57.46	58.44	55.29	55.99	55.99	-2.22%	479,895
Jan 8, 2026	54.94	57.56	54.81	57.26	57.26	3.51%	503,546
Jan 7, 2026	57.01	57.70	55.08	55.32	55.32	-3.25%	382,296
Jan 6, 2026	54.69	57.33	54.52	57.18	57.18	4.23%	478,902
Jan 5, 2026	55.33	56.72	54.66	54.86	54.86	-2.09%	968,661
Jan 2, 2026	55.61	56.11	54.99	56.03	56.03	1.71%	407,613
Dec 31, 2025	56.16	56.33	55.04	55.09	55.09	-1.94%	698,380
Dec 30, 2025	55.31	56.49	55.03	56.18	56.18	1.65%	385,862
Dec 29, 2025	55.39	55.84	55.21	55.27	55.27	-0.56%	358,085
Dec 26, 2025	55.61	55.94	55.26	55.58	55.58	-0.09%	231,417
Dec 24, 2025	55.45	55.85	54.72	55.63	55.63	0.83%	162,431
Dec 23, 2025	56.03	56.20	55.11	55.17	55.17	-1.73%	505,375
Dec 22, 2025	55.13	56.48	55.08	56.14	56.14	1.67%	499,143
Dec 19, 2025	55.65	55.86	54.41	55.22	55.22	-1.55%	1,319,635
Dec 18, 2025	56.66	57.73	55.89	56.09	56.09	-1.01%	459,198
Dec 17, 2025	56.51	57.10	55.84	56.66	56.66	0.16%	393,801
Dec 16, 2025	57.17	57.42	55.78	56.57	56.57	-0.82%	489,476
Dec 15, 2025	57.29	57.50	55.68	57.04	57.04	-0.24%	640,183
Dec 12, 2025	57.78	58.47	56.82	57.18	57.18	-0.17%	470,126
Dec 11, 2025	55.92	57.39	55.63	57.28	57.28	2.58%	489,129
Dec 10, 2025	54.03	55.97	54.03	55.84	55.84	3.71%	540,653
Dec 9, 2025	53.89	54.70	53.45	53.84	53.84	-0.44%	489,428
Dec 8, 2025	55.16	55.17	53.64	54.08	54.08	-1.87%	503,945
Dec 5, 2025	54.54	55.44	54.07	55.11	55.11	1.10%	493,577
Dec 4, 2025	54.82	55.50	54.21	54.51	54.51	-1.21%	437,871
Dec 3, 2025	54.48	55.85	54.45	55.18	55.18	0.99%	438,825
Dec 2, 2025	55.24	55.24	54.08	54.64	54.64	-1.25%	596,690
Dec 1, 2025	53.20	55.97	53.20	55.33	55.33	3.02%	626,172
Nov 28, 2025	53.92	54.52	53.54	53.71	53.71	-0.57%	418,440
Nov 26, 2025	53.85	54.87	53.77	54.02	54.02	-0.37%	574,842
Nov 25, 2025	52.74	54.64	52.67	54.22	54.22	3.65%	609,958
Nov 24, 2025	52.91	52.96	51.88	52.31	52.31	-1.95%	852,864
Nov 21, 2025	50.23	53.50	50.23	53.35	53.35	6.98%	644,687
Nov 20, 2025	49.96	50.75	49.57	49.87	49.87	-0.58%	628,674
Nov 19, 2025	50.83	50.90	49.96	50.16	49.86	-1.97%	508,828
Nov 18, 2025	50.93	51.75	50.51	51.17	50.86	-0.54%	512,924
Nov 17, 2025	53.62	53.62	51.30	51.45	51.14	-4.17%	656,784
Nov 14, 2025	54.31	54.57	53.44	53.69	53.37	-1.40%	731,128
Nov 13, 2025	52.91	54.76	52.83	54.45	54.12	2.62%	835,116
Nov 12, 2025	53.12	53.87	52.72	53.06	52.74	1.03%	428,557
Nov 11, 2025	51.25	52.88	51.12	52.52	52.21	2.86%	582,619
Nov 10, 2025	52.11	52.34	50.66	51.06	50.75	-1.18%	655,678

Stock Analysis Pro

Upgrade now for unlimited access to all data and tools.

Market Newsletter

Get a daily email with the top market news in bullet point format.