Johnson Outdoors Inc. (JOUT)
NASDAQ: JOUT · Real-Time Price · USD
32.37
-0.10 (-0.31%)
Oct 30, 2024, 4:00 PM EDT - Market closed
Johnson Outdoors Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
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 |
Jul 2, 2024 | 33.65 | 34.13 | 33.24 | 33.95 | 33.32 | 1.28% | 120,394 |
Jul 1, 2024 | 35.28 | 35.28 | 33.38 | 33.52 | 32.90 | -4.17% | 57,460 |
Jun 28, 2024 | 34.16 | 35.31 | 33.88 | 34.98 | 34.33 | 3.58% | 270,479 |
Jun 27, 2024 | 34.47 | 34.47 | 33.17 | 33.77 | 33.14 | -2.37% | 73,524 |
Jun 26, 2024 | 33.51 | 34.80 | 33.51 | 34.59 | 33.95 | 2.64% | 90,669 |
Jun 25, 2024 | 33.88 | 34.44 | 33.62 | 33.70 | 33.07 | -0.91% | 92,643 |
Jun 24, 2024 | 34.16 | 34.51 | 33.69 | 34.01 | 33.38 | 0.18% | 59,623 |
Jun 21, 2024 | 34.46 | 34.64 | 33.95 | 33.95 | 33.32 | -1.08% | 71,548 |
Jun 20, 2024 | 34.50 | 34.78 | 34.22 | 34.32 | 33.68 | -0.69% | 68,556 |
Jun 18, 2024 | 35.21 | 35.75 | 34.48 | 34.56 | 33.92 | -2.68% | 47,486 |
Jun 17, 2024 | 34.86 | 35.68 | 34.68 | 35.51 | 34.85 | 1.28% | 96,977 |
Jun 14, 2024 | 35.55 | 35.56 | 34.59 | 35.06 | 34.41 | -2.20% | 52,475 |
Jun 13, 2024 | 35.68 | 35.89 | 34.67 | 35.85 | 35.18 | 0.48% | 76,354 |
Jun 12, 2024 | 35.81 | 36.45 | 35.41 | 35.68 | 35.02 | 1.94% | 90,361 |
Jun 11, 2024 | 34.57 | 35.64 | 34.19 | 35.00 | 34.35 | 1.24% | 108,005 |
Jun 10, 2024 | 34.86 | 34.86 | 34.28 | 34.57 | 33.93 | -1.57% | 39,024 |