Columbia Sportswear Company (COLM)

COLM Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 14, 2025	61.23	61.23	59.79	60.44	60.44	-1.64%	512,133
Jul 11, 2025	63.07	63.09	61.28	61.45	61.45	-3.33%	401,376
Jul 10, 2025	62.97	64.78	62.84	63.57	63.57	0.60%	526,556
Jul 9, 2025	63.75	63.96	62.58	63.19	63.19	-0.89%	551,083
Jul 8, 2025	63.03	64.44	62.54	63.76	63.76	1.29%	847,093
Jul 7, 2025	63.54	64.34	62.51	62.95	62.95	-1.38%	1,072,649
Jul 3, 2025	64.22	64.46	63.54	63.83	63.83	-0.70%	298,238
Jul 2, 2025	63.55	65.18	62.18	64.28	64.28	1.45%	590,636
Jul 1, 2025	61.00	65.24	61.00	63.36	63.36	3.73%	577,647
Jun 30, 2025	61.49	61.61	60.61	61.08	61.08	-0.57%	534,951
Jun 27, 2025	62.50	63.25	60.78	61.43	61.43	-0.44%	1,186,337
Jun 26, 2025	60.60	61.74	60.15	61.70	61.70	2.47%	509,613
Jun 25, 2025	60.85	61.02	59.85	60.21	60.21	-1.13%	549,494
Jun 24, 2025	60.99	61.27	60.07	60.90	60.90	1.05%	621,594
Jun 23, 2025	60.07	60.39	58.89	60.27	60.27	-0.20%	1,014,708
Jun 20, 2025	60.76	61.04	60.13	60.39	60.39	0.55%	1,666,378
Jun 18, 2025	60.08	60.83	59.87	60.06	60.06	-0.03%	734,766
Jun 17, 2025	61.28	61.47	59.74	60.08	60.08	-2.58%	779,975
Jun 16, 2025	60.75	61.83	60.27	61.67	61.67	3.44%	742,201
Jun 13, 2025	61.68	62.71	59.21	59.62	59.62	-4.41%	535,389
Jun 12, 2025	62.57	62.65	61.37	62.37	62.37	-0.97%	440,533
Jun 11, 2025	64.67	64.69	62.69	62.98	62.98	-1.66%	442,728
Jun 10, 2025	62.50	64.75	62.50	64.04	64.04	2.88%	628,408
Jun 9, 2025	62.01	62.94	61.36	62.25	62.25	0.76%	783,031
Jun 6, 2025	61.40	61.98	60.85	61.78	61.78	0.78%	507,685
Jun 5, 2025	61.22	62.09	60.70	61.30	61.30	-0.41%	522,941
Jun 4, 2025	61.83	62.00	61.12	61.55	61.55	-0.39%	629,151
Jun 3, 2025	61.58	61.99	60.22	61.79	61.79	0.85%	806,069
Jun 2, 2025	63.38	63.42	61.07	61.27	61.27	-3.94%	834,976
May 30, 2025	63.94	64.29	63.47	63.78	63.78	-1.13%	854,767
May 29, 2025	65.58	65.91	63.71	64.51	64.51	-0.86%	879,544
May 28, 2025	65.84	66.27	65.00	65.07	65.07	-1.66%	574,246
May 27, 2025	64.82	66.44	64.51	66.17	66.17	3.71%	712,195
May 23, 2025	62.89	64.25	62.79	63.80	63.80	-1.73%	559,967
May 22, 2025	64.21	65.20	63.88	64.92	64.92	0.26%	758,053
May 21, 2025	65.48	66.47	64.71	64.75	64.45	-2.48%	471,500
May 20, 2025	65.99	67.52	65.56	66.40	66.10	1.14%	534,658
May 19, 2025	65.49	66.75	65.37	65.65	65.35	-1.57%	463,707
May 16, 2025	67.12	67.47	66.47	66.70	66.39	-0.77%	622,344
May 15, 2025	67.09	67.52	66.15	67.22	66.91	0.25%	562,600
May 14, 2025	68.26	68.50	66.93	67.05	66.74	-2.30%	610,603
May 13, 2025	69.83	70.00	68.48	68.63	68.31	-1.38%	593,617
May 12, 2025	69.64	71.68	68.92	69.59	69.27	5.31%	818,271
May 9, 2025	67.24	67.48	65.55	66.08	65.78	-1.73%	812,882
May 8, 2025	65.42	67.55	64.83	67.24	66.93	4.01%	1,017,441
May 7, 2025	63.86	65.48	63.30	64.65	64.35	2.28%	1,068,077
May 6, 2025	60.64	63.42	60.64	63.21	62.92	1.72%	1,811,597
May 5, 2025	59.57	62.64	59.57	62.14	61.85	4.21%	1,559,298
May 2, 2025	60.60	61.96	58.44	59.63	59.36	-4.24%	1,982,388
May 1, 2025	62.03	63.42	61.29	62.27	61.98	0.16%	1,233,979

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.