Columbia Sportswear Company (COLM)
NASDAQ: COLM · Real-Time Price · USD
55.04
-0.14 (-0.25%)
Aug 28, 2025, 4:00 PM - Market closed
COLM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 28, 2025 | 55.51 | 55.68 | 54.42 | 55.04 | 55.04 | -0.25% | 737,850 |
| Aug 27, 2025 | 54.69 | 55.22 | 53.83 | 55.18 | 55.18 | 1.17% | 753,159 |
| Aug 26, 2025 | 55.47 | 56.04 | 54.18 | 54.54 | 54.54 | -1.55% | 660,242 |
| Aug 25, 2025 | 56.41 | 56.75 | 55.24 | 55.40 | 55.40 | -1.98% | 472,563 |
| Aug 22, 2025 | 54.06 | 56.94 | 53.83 | 56.52 | 56.52 | 5.53% | 653,556 |
| Aug 21, 2025 | 53.24 | 53.82 | 52.95 | 53.56 | 53.56 | -0.83% | 571,817 |
| Aug 20, 2025 | 54.32 | 54.98 | 53.55 | 54.01 | 53.71 | -0.81% | 800,215 |
| Aug 19, 2025 | 54.00 | 54.75 | 53.64 | 54.45 | 54.15 | 1.19% | 687,835 |
| Aug 18, 2025 | 53.48 | 54.26 | 53.33 | 53.81 | 53.51 | 0.67% | 611,094 |
| Aug 15, 2025 | 53.28 | 53.69 | 52.97 | 53.45 | 53.15 | 1.38% | 684,854 |
| Aug 14, 2025 | 51.78 | 52.91 | 51.25 | 52.72 | 52.43 | -0.66% | 708,961 |
| Aug 13, 2025 | 50.88 | 53.13 | 50.88 | 53.07 | 52.77 | 4.92% | 586,991 |
| Aug 12, 2025 | 49.65 | 50.64 | 49.52 | 50.58 | 50.30 | 2.35% | 550,735 |
| Aug 11, 2025 | 50.78 | 51.04 | 49.32 | 49.42 | 49.15 | -2.52% | 631,085 |
| Aug 8, 2025 | 50.84 | 50.99 | 50.00 | 50.70 | 50.42 | -0.53% | 677,666 |
| Aug 7, 2025 | 52.24 | 52.41 | 50.85 | 50.97 | 50.69 | -1.68% | 670,538 |
| Aug 6, 2025 | 52.47 | 53.00 | 51.69 | 51.84 | 51.55 | -0.86% | 668,989 |
| Aug 5, 2025 | 51.26 | 52.66 | 51.13 | 52.29 | 52.00 | 2.37% | 794,062 |
| Aug 4, 2025 | 49.92 | 51.09 | 49.38 | 51.08 | 50.80 | 3.61% | 1,135,832 |
| Aug 1, 2025 | 49.96 | 52.14 | 48.11 | 49.30 | 49.03 | -12.85% | 2,604,900 |
| Jul 31, 2025 | 57.75 | 57.95 | 56.33 | 56.57 | 56.26 | -3.13% | 856,377 |
| Jul 30, 2025 | 59.64 | 59.96 | 58.04 | 58.40 | 58.08 | -1.58% | 662,931 |
| Jul 29, 2025 | 60.18 | 60.34 | 58.86 | 59.34 | 59.01 | -1.71% | 789,234 |
| Jul 28, 2025 | 60.86 | 61.08 | 60.15 | 60.37 | 60.03 | -0.43% | 487,846 |
| Jul 25, 2025 | 60.85 | 61.28 | 59.50 | 60.63 | 60.29 | 0.31% | 482,605 |
| Jul 24, 2025 | 61.97 | 62.36 | 60.39 | 60.44 | 60.10 | -3.23% | 550,522 |
| Jul 23, 2025 | 62.71 | 63.28 | 62.33 | 62.46 | 62.11 | 0.60% | 430,362 |
| Jul 22, 2025 | 60.28 | 62.13 | 60.28 | 62.09 | 61.74 | 3.69% | 486,054 |
| Jul 21, 2025 | 60.02 | 60.73 | 59.82 | 59.88 | 59.55 | 0.45% | 477,838 |
| Jul 18, 2025 | 60.44 | 60.60 | 59.39 | 59.61 | 59.28 | -0.50% | 500,939 |
| Jul 17, 2025 | 59.28 | 60.05 | 59.10 | 59.91 | 59.58 | 1.06% | 500,160 |
| Jul 16, 2025 | 58.90 | 59.40 | 58.55 | 59.28 | 58.95 | 1.13% | 554,968 |
| Jul 15, 2025 | 60.54 | 60.89 | 58.61 | 58.62 | 58.29 | -3.01% | 493,431 |
| Jul 14, 2025 | 61.23 | 61.23 | 59.79 | 60.44 | 60.10 | -1.64% | 512,133 |
| Jul 11, 2025 | 63.07 | 63.09 | 61.28 | 61.45 | 61.11 | -3.33% | 401,376 |
| Jul 10, 2025 | 62.97 | 64.78 | 62.84 | 63.57 | 63.22 | 0.60% | 526,556 |
| Jul 9, 2025 | 63.75 | 63.96 | 62.58 | 63.19 | 62.84 | -0.89% | 551,083 |
| Jul 8, 2025 | 63.03 | 64.44 | 62.54 | 63.76 | 63.41 | 1.29% | 847,093 |
| Jul 7, 2025 | 63.54 | 64.34 | 62.51 | 62.95 | 62.60 | -1.38% | 1,072,649 |
| Jul 3, 2025 | 64.22 | 64.46 | 63.54 | 63.83 | 63.47 | -0.70% | 298,238 |
| Jul 2, 2025 | 63.55 | 65.18 | 62.18 | 64.28 | 63.92 | 1.45% | 590,636 |
| Jul 1, 2025 | 61.00 | 65.24 | 61.00 | 63.36 | 63.01 | 3.73% | 577,647 |
| Jun 30, 2025 | 61.49 | 61.61 | 60.61 | 61.08 | 60.74 | -0.57% | 534,951 |
| Jun 27, 2025 | 62.50 | 63.25 | 60.78 | 61.43 | 61.09 | -0.44% | 1,186,337 |
| Jun 26, 2025 | 60.60 | 61.74 | 60.15 | 61.70 | 61.36 | 2.47% | 509,613 |
| Jun 25, 2025 | 60.85 | 61.02 | 59.85 | 60.21 | 59.88 | -1.13% | 549,494 |
| Jun 24, 2025 | 60.99 | 61.27 | 60.07 | 60.90 | 60.56 | 1.05% | 621,594 |
| Jun 23, 2025 | 60.07 | 60.39 | 58.89 | 60.27 | 59.93 | -0.20% | 1,014,708 |
| Jun 20, 2025 | 60.76 | 61.04 | 60.13 | 60.39 | 60.05 | 0.55% | 1,666,378 |
| Jun 18, 2025 | 60.08 | 60.83 | 59.87 | 60.06 | 59.73 | -0.03% | 734,766 |