Columbia Sportswear Company (COLM)

COLM Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 27, 2026	61.38	62.77	60.00	61.94	61.94	-0.24%	871,258
Feb 26, 2026	61.38	62.30	61.13	62.09	62.09	2.02%	545,497
Feb 25, 2026	61.97	62.93	60.49	60.86	60.86	-1.43%	543,428
Feb 24, 2026	62.02	63.17	61.64	61.74	61.74	-0.11%	496,077
Feb 23, 2026	63.68	63.74	60.47	61.81	61.81	-3.77%	580,742
Feb 20, 2026	62.75	64.79	62.00	64.23	64.23	2.57%	724,947
Feb 19, 2026	64.39	64.51	61.80	62.62	62.62	-2.58%	734,799
Feb 18, 2026	63.83	64.85	63.45	64.28	64.28	0.42%	851,257
Feb 17, 2026	63.32	64.13	62.47	64.01	64.01	1.14%	1,024,768
Feb 13, 2026	61.85	63.41	61.67	63.29	63.29	2.28%	821,932
Feb 12, 2026	62.25	63.93	61.09	61.88	61.88	-0.50%	845,820
Feb 11, 2026	62.61	62.99	61.12	62.19	62.19	-0.35%	1,223,599
Feb 10, 2026	62.90	64.08	62.34	62.41	62.41	-0.67%	1,192,875
Feb 9, 2026	62.82	63.65	62.24	62.83	62.83	-0.38%	1,312,024
Feb 6, 2026	61.07	63.84	61.07	63.07	63.07	3.27%	1,431,949
Feb 5, 2026	64.68	65.47	60.70	61.07	61.07	-7.03%	1,694,065
Feb 4, 2026	65.96	67.91	64.04	65.69	65.69	14.44%	2,687,930
Feb 3, 2026	54.66	58.19	54.66	57.40	57.40	3.74%	1,537,892
Feb 2, 2026	55.19	56.22	54.66	55.33	55.33	0.09%	758,210
Jan 30, 2026	54.63	55.58	54.29	55.28	55.28	2.12%	664,782
Jan 29, 2026	53.96	54.53	53.17	54.13	54.13	0.46%	425,107
Jan 28, 2026	54.12	55.15	53.63	53.88	53.88	-0.52%	604,808
Jan 27, 2026	53.64	54.65	52.98	54.16	54.16	1.25%	573,075
Jan 26, 2026	52.98	54.41	52.92	53.49	53.49	1.13%	681,014
Jan 23, 2026	52.29	52.89	52.07	52.89	52.89	0.80%	613,959
Jan 22, 2026	53.69	54.16	52.35	52.47	52.47	-2.00%	491,768
Jan 21, 2026	52.50	54.02	52.37	53.54	53.54	2.63%	677,268
Jan 20, 2026	53.61	54.10	51.72	52.17	52.17	-3.26%	516,027
Jan 16, 2026	54.82	54.98	53.70	53.93	53.93	-2.11%	443,539
Jan 15, 2026	55.11	55.44	54.70	55.09	55.09	0.22%	445,326
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%	422,887
Jan 12, 2026	55.34	55.72	53.94	54.36	54.36	-2.91%	559,147
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%	503,547
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

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.