Columbia Sportswear Company (COLM)
NASDAQ: COLM · Real-Time Price · USD
64.65
-1.31 (-1.99%)
Apr 25, 2025, 4:00 PM EDT - Market closed
COLM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 25, 2025 | 65.55 | 65.60 | 63.86 | 64.66 | 64.66 | -1.97% | 913,737 |
| Apr 24, 2025 | 65.39 | 66.96 | 64.98 | 65.96 | 65.96 | 1.06% | 781,890 |
| Apr 23, 2025 | 66.74 | 68.09 | 65.02 | 65.27 | 65.27 | 1.45% | 721,609 |
| Apr 22, 2025 | 63.85 | 64.56 | 62.97 | 64.34 | 64.34 | 2.00% | 838,473 |
| Apr 21, 2025 | 64.65 | 64.65 | 61.96 | 63.08 | 63.08 | -3.72% | 1,041,873 |
| Apr 17, 2025 | 65.10 | 65.73 | 64.49 | 65.52 | 65.52 | 0.94% | 842,757 |
| Apr 16, 2025 | 65.58 | 66.95 | 64.42 | 64.91 | 64.91 | -1.61% | 614,713 |
| Apr 15, 2025 | 67.67 | 68.49 | 65.67 | 65.97 | 65.97 | -2.34% | 462,245 |
| Apr 14, 2025 | 67.11 | 68.22 | 66.03 | 67.55 | 67.55 | 2.94% | 777,469 |
| Apr 11, 2025 | 65.39 | 65.88 | 63.43 | 65.62 | 65.62 | -0.05% | 730,048 |
| Apr 10, 2025 | 67.10 | 67.54 | 63.97 | 65.65 | 65.65 | -3.95% | 932,720 |
| Apr 9, 2025 | 60.38 | 68.94 | 59.07 | 68.35 | 68.35 | 12.10% | 1,588,525 |
| Apr 8, 2025 | 67.50 | 68.25 | 60.51 | 60.97 | 60.97 | -6.99% | 1,265,189 |
| Apr 7, 2025 | 67.17 | 68.93 | 64.53 | 65.55 | 65.55 | -4.78% | 1,612,695 |
| Apr 4, 2025 | 65.42 | 72.51 | 64.85 | 68.84 | 68.84 | 2.46% | 2,430,147 |
| Apr 3, 2025 | 71.74 | 74.05 | 66.91 | 67.19 | 67.19 | -13.15% | 1,806,971 |
| Apr 2, 2025 | 76.06 | 77.68 | 75.92 | 77.36 | 77.36 | 0.69% | 432,350 |
| Apr 1, 2025 | 75.83 | 77.15 | 75.83 | 76.83 | 76.83 | 1.51% | 471,332 |
| Mar 31, 2025 | 75.06 | 76.24 | 74.40 | 75.69 | 75.69 | 0.52% | 594,753 |
| 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 |