Columbia Sportswear Company (COLM)
NASDAQ: COLM · Real-Time Price · USD
54.80
+1.93 (3.65%)
At close: Mar 31, 2026, 4:00 PM EDT
54.81
+0.01 (0.02%)
After-hours: Mar 31, 2026, 4:10 PM EDT
COLM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 31, 2026 | 53.82 | 55.03 | 53.30 | 54.81 | 54.81 | 3.67% | 853,962 |
| Mar 30, 2026 | 55.07 | 55.29 | 52.05 | 52.87 | 52.87 | -3.19% | 875,301 |
| Mar 27, 2026 | 54.52 | 55.05 | 53.95 | 54.61 | 54.61 | -0.42% | 1,020,647 |
| Mar 26, 2026 | 55.29 | 56.39 | 54.55 | 54.84 | 54.84 | -0.96% | 598,657 |
| Mar 25, 2026 | 56.00 | 56.25 | 54.76 | 55.37 | 55.37 | -0.29% | 730,781 |
| Mar 24, 2026 | 54.66 | 55.89 | 54.66 | 55.53 | 55.53 | 0.82% | 671,527 |
| Mar 23, 2026 | 56.76 | 57.01 | 54.89 | 55.08 | 55.08 | -0.27% | 649,574 |
| Mar 20, 2026 | 55.43 | 55.90 | 54.77 | 55.23 | 55.23 | -0.16% | 1,099,145 |
| Mar 19, 2026 | 54.81 | 55.67 | 54.52 | 55.32 | 55.32 | 0.58% | 588,643 |
| Mar 18, 2026 | 54.84 | 56.28 | 54.79 | 55.00 | 55.00 | -0.33% | 563,140 |
| Mar 17, 2026 | 55.60 | 56.12 | 55.00 | 55.18 | 55.18 | 0.29% | 420,368 |
| Mar 16, 2026 | 55.57 | 56.35 | 54.98 | 55.02 | 55.02 | -0.42% | 556,395 |
| Mar 13, 2026 | 55.04 | 55.40 | 54.62 | 55.25 | 55.25 | 0.55% | 512,792 |
| Mar 12, 2026 | 54.70 | 55.88 | 54.01 | 54.95 | 54.95 | -0.94% | 507,005 |
| Mar 11, 2026 | 56.31 | 56.78 | 54.89 | 55.47 | 55.47 | -1.46% | 469,440 |
| Mar 10, 2026 | 56.88 | 57.78 | 56.22 | 56.29 | 56.29 | -1.57% | 568,773 |
| Mar 9, 2026 | 57.00 | 57.43 | 55.08 | 57.19 | 57.19 | -1.94% | 555,731 |
| Mar 6, 2026 | 59.28 | 59.92 | 57.77 | 58.32 | 58.02 | -2.90% | 445,716 |
| Mar 5, 2026 | 60.00 | 60.62 | 59.24 | 60.06 | 59.75 | -0.30% | 496,731 |
| Mar 4, 2026 | 60.40 | 61.18 | 59.10 | 60.24 | 59.93 | 0.03% | 556,524 |
| Mar 3, 2026 | 58.43 | 60.55 | 57.38 | 60.22 | 59.91 | 0.07% | 561,137 |
| Mar 2, 2026 | 60.24 | 60.61 | 59.19 | 60.18 | 59.87 | -2.84% | 672,758 |
| Feb 27, 2026 | 61.38 | 62.77 | 60.00 | 61.94 | 61.62 | -0.24% | 871,259 |
| Feb 26, 2026 | 61.38 | 62.30 | 61.13 | 62.09 | 61.77 | 2.02% | 545,523 |
| Feb 25, 2026 | 61.97 | 62.93 | 60.49 | 60.86 | 60.55 | -1.43% | 543,480 |
| Feb 24, 2026 | 62.02 | 63.17 | 61.64 | 61.74 | 61.42 | -0.11% | 569,857 |
| Feb 23, 2026 | 63.68 | 63.74 | 60.47 | 61.81 | 61.49 | -3.77% | 580,743 |
| Feb 20, 2026 | 62.75 | 64.79 | 62.00 | 64.23 | 63.90 | 2.57% | 725,066 |
| Feb 19, 2026 | 64.39 | 64.51 | 61.80 | 62.62 | 62.30 | -2.58% | 735,265 |
| Feb 18, 2026 | 63.83 | 64.85 | 63.45 | 64.28 | 63.95 | 0.42% | 852,077 |
| Feb 17, 2026 | 63.32 | 64.13 | 62.47 | 64.01 | 63.68 | 1.14% | 1,025,143 |
| Feb 13, 2026 | 61.85 | 63.41 | 61.67 | 63.29 | 62.96 | 2.28% | 821,933 |
| Feb 12, 2026 | 62.25 | 63.93 | 61.09 | 61.88 | 61.56 | -0.50% | 845,842 |
| Feb 11, 2026 | 62.61 | 62.99 | 61.12 | 62.19 | 61.87 | -0.35% | 1,223,599 |
| Feb 10, 2026 | 62.90 | 64.08 | 62.34 | 62.41 | 62.09 | -0.67% | 1,192,875 |
| Feb 9, 2026 | 62.82 | 63.65 | 62.24 | 62.83 | 62.51 | -0.38% | 1,312,024 |
| Feb 6, 2026 | 61.07 | 63.84 | 61.07 | 63.07 | 62.75 | 3.27% | 1,431,949 |
| Feb 5, 2026 | 64.68 | 65.47 | 60.70 | 61.07 | 60.76 | -7.03% | 1,694,065 |
| Feb 4, 2026 | 65.96 | 67.91 | 64.04 | 65.69 | 65.35 | 14.44% | 2,687,930 |
| Feb 3, 2026 | 54.66 | 58.19 | 54.66 | 57.40 | 57.10 | 3.74% | 1,537,892 |
| Feb 2, 2026 | 55.19 | 56.22 | 54.66 | 55.33 | 55.05 | 0.09% | 758,210 |
| Jan 30, 2026 | 54.63 | 55.58 | 54.29 | 55.28 | 55.00 | 2.12% | 664,782 |
| Jan 29, 2026 | 53.96 | 54.53 | 53.17 | 54.13 | 53.85 | 0.46% | 425,107 |
| Jan 28, 2026 | 54.12 | 55.15 | 53.63 | 53.88 | 53.60 | -0.52% | 604,808 |
| Jan 27, 2026 | 53.64 | 54.65 | 52.98 | 54.16 | 53.88 | 1.25% | 573,075 |
| Jan 26, 2026 | 52.98 | 54.41 | 52.92 | 53.49 | 53.21 | 1.13% | 681,014 |
| Jan 23, 2026 | 52.29 | 52.89 | 52.07 | 52.89 | 52.62 | 0.80% | 613,959 |
| Jan 22, 2026 | 53.69 | 54.16 | 52.35 | 52.47 | 52.20 | -2.00% | 491,768 |
| Jan 21, 2026 | 52.50 | 54.02 | 52.37 | 53.54 | 53.26 | 2.63% | 677,268 |
| Jan 20, 2026 | 53.61 | 54.10 | 51.72 | 52.17 | 51.90 | -3.26% | 516,027 |