Johnson Outdoors Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 21, 2024	32.13	32.64	31.92	32.51	32.51	2.65%	32,171
Nov 20, 2024	31.73	31.99	31.60	31.67	31.67	-1.86%	18,400
Nov 19, 2024	32.24	32.41	32.00	32.27	32.27	-0.46%	26,282
Nov 18, 2024	33.09	33.09	32.42	32.42	32.42	-1.55%	28,132
Nov 15, 2024	33.22	33.68	32.57	32.93	32.93	0.03%	27,580
Nov 14, 2024	33.55	33.84	32.53	32.92	32.92	-1.32%	30,965
Nov 13, 2024	34.80	34.88	33.33	33.36	33.36	-4.08%	30,275
Nov 12, 2024	35.19	35.26	34.50	34.78	34.78	-1.17%	38,647
Nov 11, 2024	34.86	35.19	34.74	35.19	35.19	1.62%	25,453
Nov 8, 2024	34.60	34.82	34.50	34.63	34.63	0.29%	23,183
Nov 7, 2024	34.29	34.82	34.22	34.53	34.53	1.56%	38,471
Nov 6, 2024	34.18	35.03	33.71	34.00	34.00	4.07%	100,073
Nov 5, 2024	32.26	32.84	32.15	32.67	32.67	1.40%	41,442
Nov 4, 2024	32.08	32.83	31.85	32.22	32.22	0.44%	51,848
Nov 1, 2024	31.61	32.16	31.61	32.08	32.08	1.45%	30,611
Oct 31, 2024	32.22	32.29	31.60	31.62	31.62	-2.32%	42,146
Oct 30, 2024	32.59	32.99	32.01	32.37	32.37	-0.31%	22,430
Oct 29, 2024	32.40	32.75	32.34	32.47	32.47	-0.37%	24,170
Oct 28, 2024	32.26	32.85	32.26	32.59	32.59	1.34%	19,122
Oct 25, 2024	32.79	33.00	32.13	32.16	32.16	-1.08%	21,443
Oct 24, 2024	33.27	33.27	32.36	32.51	32.51	-1.90%	26,824
Oct 23, 2024	33.11	33.26	32.78	33.14	33.14	-0.72%	23,374
Oct 22, 2024	34.11	34.11	33.25	33.38	33.38	-1.48%	28,574
Oct 21, 2024	34.37	34.57	33.74	33.88	33.88	-2.11%	44,536
Oct 18, 2024	34.86	34.86	34.43	34.61	34.61	-0.17%	19,623
Oct 17, 2024	34.62	34.75	34.25	34.67	34.67	0.14%	23,030
Oct 16, 2024	33.68	34.64	33.68	34.62	34.62	3.34%	42,035
Oct 15, 2024	33.33	34.05	33.33	33.50	33.50	0.15%	37,554
Oct 14, 2024	33.95	33.98	33.45	33.45	33.45	-1.65%	23,270
Oct 11, 2024	33.71	34.05	33.50	34.01	34.01	1.49%	25,661
Oct 10, 2024	33.69	33.87	33.43	33.51	33.51	-1.59%	34,926
Oct 9, 2024	34.02	34.30	34.00	34.05	34.05	-0.18%	31,203
Oct 8, 2024	34.18	34.48	34.01	34.11	33.78	-0.55%	46,908
Oct 7, 2024	34.60	34.60	33.72	34.30	33.97	-1.01%	24,947
Oct 4, 2024	35.00	35.31	34.40	34.65	34.32	-0.63%	36,031
Oct 3, 2024	35.00	35.33	34.54	34.87	34.54	-1.69%	38,814
Oct 2, 2024	35.30	35.64	35.21	35.47	35.13	-0.28%	25,751
Oct 1, 2024	36.21	36.21	35.36	35.57	35.23	-1.74%	31,528
Sep 30, 2024	36.39	36.71	35.83	36.20	35.85	-0.71%	35,102
Sep 27, 2024	37.48	37.89	36.46	36.46	36.11	-1.54%	56,144
Sep 26, 2024	36.21	37.03	35.95	37.03	36.68	2.89%	41,934
Sep 25, 2024	36.64	36.64	35.52	35.99	35.65	-1.72%	26,996
Sep 24, 2024	37.58	37.68	36.57	36.62	36.27	-1.98%	33,462
Sep 23, 2024	37.58	37.79	37.13	37.36	37.00	0.19%	60,174
Sep 20, 2024	38.00	38.10	37.26	37.29	36.93	-2.10%	188,217
Sep 19, 2024	37.90	38.29	37.56	38.09	37.72	1.93%	41,088
Sep 18, 2024	37.77	38.57	37.01	37.37	37.01	0.19%	36,900
Sep 17, 2024	37.11	38.21	37.01	37.30	36.94	1.72%	30,219
Sep 16, 2024	36.38	36.70	35.77	36.67	36.32	0.58%	57,701
Sep 13, 2024	35.57	36.53	35.48	36.46	36.11	2.76%	40,357
Sep 12, 2024	35.46	35.72	35.11	35.48	35.14	-0.11%	19,079
Sep 11, 2024	35.57	35.63	34.98	35.52	35.18	-0.17%	31,802
Sep 10, 2024	34.82	35.61	34.55	35.58	35.24	1.57%	57,798
Sep 9, 2024	36.12	36.12	34.92	35.03	34.69	-2.10%	59,747
Sep 6, 2024	36.27	36.54	35.55	35.78	35.44	-2.77%	33,768
Sep 5, 2024	36.73	36.95	36.28	36.80	36.45	0.46%	28,008
Sep 4, 2024	36.23	36.70	35.80	36.63	36.28	1.41%	26,690
Sep 3, 2024	35.52	36.33	35.52	36.12	35.77	0.47%	47,111
Aug 30, 2024	36.49	36.49	35.15	35.95	35.61	-0.53%	142,974
Aug 29, 2024	36.10	36.38	35.91	36.14	35.79	0.14%	24,599
Aug 28, 2024	35.55	36.13	35.19	36.09	35.74	1.06%	54,509
Aug 27, 2024	36.78	36.78	35.69	35.71	35.37	-2.91%	41,297
Aug 26, 2024	37.38	37.38	36.71	36.78	36.43	-0.38%	33,728
Aug 23, 2024	35.93	37.33	35.93	36.92	36.57	3.56%	31,968
Aug 22, 2024	36.43	36.43	35.58	35.65	35.31	-2.46%	20,404
Aug 21, 2024	36.20	36.71	35.63	36.55	36.20	1.92%	25,094
Aug 20, 2024	36.33	36.33	35.65	35.86	35.52	-1.05%	23,510
Aug 19, 2024	36.21	36.30	35.75	36.24	35.89	0.86%	24,007
Aug 16, 2024	35.53	36.32	35.49	35.93	35.59	0.64%	56,251
Aug 15, 2024	36.00	36.49	35.66	35.70	35.36	0.73%	38,539
Aug 14, 2024	35.75	36.06	35.39	35.44	35.10	-1.06%	49,831
Aug 13, 2024	35.43	36.09	35.25	35.82	35.48	1.73%	33,665
Aug 12, 2024	36.27	36.27	34.99	35.21	34.87	-2.95%	41,331
Aug 9, 2024	36.05	36.28	35.79	36.28	35.93	0.22%	26,143
Aug 8, 2024	36.51	36.86	35.85	36.20	35.85	0.25%	35,821
Aug 7, 2024	36.65	37.00	35.49	36.11	35.76	-0.66%	68,780
Aug 6, 2024	36.57	36.94	35.50	36.35	36.00	0.61%	48,913
Aug 5, 2024	35.57	37.59	34.77	36.13	35.78	-10.88%	77,883
Aug 2, 2024	39.75	40.84	38.96	40.54	40.15	-0.54%	78,267
Aug 1, 2024	41.98	42.40	40.50	40.76	40.37	-3.87%	80,609
Jul 31, 2024	41.79	43.13	41.44	42.40	41.99	1.17%	130,648
Jul 30, 2024	41.65	42.40	41.62	41.91	41.51	0.10%	42,206
Jul 29, 2024	41.62	42.18	41.37	41.87	41.47	0.14%	38,517
Jul 26, 2024	40.64	41.97	40.53	41.81	41.41	3.49%	36,355
Jul 25, 2024	39.30	41.10	39.30	40.40	40.01	3.48%	68,243
Jul 24, 2024	38.82	39.83	38.54	39.04	38.67	-0.36%	79,333
Jul 23, 2024	38.17	39.25	37.55	39.18	38.80	2.43%	38,128
Jul 22, 2024	37.18	38.31	36.67	38.25	37.88	2.57%	34,193
Jul 19, 2024	37.65	37.74	37.14	37.29	36.93	-0.40%	37,878
Jul 18, 2024	38.47	39.15	37.33	37.44	37.08	-3.36%	36,789
Jul 17, 2024	37.59	38.93	37.47	38.74	38.37	2.76%	51,990
Jul 16, 2024	36.76	37.78	36.76	37.70	37.34	3.37%	74,846
Jul 15, 2024	36.53	37.31	36.47	36.47	36.12	0.08%	37,840
Jul 12, 2024	35.99	36.89	35.88	36.44	36.09	1.84%	69,047
Jul 11, 2024	34.16	35.79	34.10	35.78	35.44	5.76%	93,469
Jul 10, 2024	33.45	33.83	32.79	33.83	33.20	2.05%	44,722
Jul 9, 2024	33.84	33.91	32.90	33.15	32.53	-2.36%	52,578
Jul 8, 2024	34.38	34.47	33.84	33.95	33.32	-0.32%	35,788
Jul 5, 2024	34.15	34.25	33.43	34.06	33.43	-0.99%	72,524
Jul 3, 2024	34.11	34.64	34.01	34.40	33.76	1.33%	59,185