Johnson Outdoors Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 3, 2025	40.56	40.62	39.75	40.11	-	-1.52%	58,527
Oct 31, 2025	41.68	42.36	38.17	40.73	40.73	-2.23%	53,655
Oct 30, 2025	42.61	43.22	41.07	41.66	41.66	-2.39%	56,629
Oct 29, 2025	43.12	43.39	42.01	42.68	42.68	-0.56%	58,855
Oct 28, 2025	42.74	43.38	42.24	42.92	42.92	-0.74%	25,330
Oct 27, 2025	43.93	44.44	42.89	43.24	43.24	-1.48%	36,158
Oct 24, 2025	43.14	43.97	42.31	43.89	43.89	2.45%	37,618
Oct 23, 2025	43.29	43.58	42.45	42.84	42.84	-1.11%	43,835
Oct 22, 2025	43.19	43.44	42.57	43.32	43.32	0.35%	50,691
Oct 21, 2025	41.51	43.22	41.51	43.17	43.17	3.50%	44,160
Oct 20, 2025	40.75	41.85	40.71	41.71	41.71	3.37%	30,566
Oct 17, 2025	40.51	41.22	40.21	40.35	40.35	-1.01%	68,679
Oct 16, 2025	42.07	42.07	40.59	40.76	40.76	-2.02%	82,530
Oct 15, 2025	41.85	43.29	37.81	41.60	41.60	-0.36%	52,109
Oct 14, 2025	40.91	42.25	40.91	41.75	41.75	1.16%	58,473
Oct 13, 2025	41.33	41.81	40.98	41.27	41.27	0.61%	41,883
Oct 10, 2025	41.85	42.45	40.73	41.02	41.02	-2.96%	51,877
Oct 9, 2025	42.79	42.98	41.92	42.27	41.93	-1.72%	29,343
Oct 8, 2025	42.12	43.37	41.92	43.01	42.67	2.36%	30,821
Oct 7, 2025	42.23	42.87	41.82	42.02	41.69	-0.59%	30,274
Oct 6, 2025	41.83	42.87	41.48	42.27	41.93	1.22%	31,170
Oct 3, 2025	42.64	42.64	40.87	41.76	41.43	0.92%	42,276
Oct 2, 2025	40.91	41.59	40.33	41.38	41.05	0.80%	36,172
Oct 1, 2025	40.21	41.24	39.68	41.05	40.72	1.63%	63,570
Sep 30, 2025	40.44	40.61	39.44	40.39	40.07	-0.30%	50,150
Sep 29, 2025	40.35	40.78	39.92	40.51	40.19	1.63%	58,950
Sep 26, 2025	40.37	40.85	39.65	39.86	39.54	-0.49%	37,837
Sep 25, 2025	39.96	40.14	39.30	40.06	39.74	-0.58%	36,172
Sep 24, 2025	40.90	41.10	40.00	40.29	39.97	-0.76%	41,137
Sep 23, 2025	40.70	41.67	40.22	40.60	40.28	0.50%	57,805
Sep 22, 2025	40.44	41.23	40.20	40.40	40.08	-1.15%	40,053
Sep 19, 2025	41.97	41.97	39.93	40.87	40.54	-2.62%	69,927
Sep 18, 2025	41.46	42.15	41.16	41.97	41.64	2.37%	25,469
Sep 17, 2025	41.26	42.17	40.75	41.00	40.67	0.02%	28,157
Sep 16, 2025	40.60	41.09	40.53	40.99	40.66	0.24%	24,541
Sep 15, 2025	40.50	40.98	40.25	40.89	40.56	0.54%	30,628
Sep 12, 2025	40.00	41.20	39.96	40.67	40.35	0.42%	41,234
Sep 11, 2025	40.50	40.89	40.06	40.50	40.18	0.95%	29,760
Sep 10, 2025	41.55	41.55	39.83	40.12	39.80	-3.53%	58,487
Sep 9, 2025	41.37	41.64	40.85	41.59	41.26	-0.02%	30,517
Sep 8, 2025	40.87	42.48	40.38	41.60	41.27	1.94%	48,468
Sep 5, 2025	41.18	41.45	40.34	40.81	40.48	0.07%	24,301
Sep 4, 2025	39.13	41.05	39.04	40.78	40.46	4.51%	55,221
Sep 3, 2025	39.27	40.10	38.87	39.02	38.71	-0.31%	61,162
Sep 2, 2025	39.77	40.24	37.30	39.14	38.83	-2.93%	87,848
Aug 29, 2025	40.58	40.82	39.71	40.32	40.00	-0.64%	46,707
Aug 28, 2025	41.69	41.94	40.12	40.58	40.26	-1.36%	35,693
Aug 27, 2025	42.21	42.88	41.04	41.14	40.81	-2.90%	41,158
Aug 26, 2025	41.07	42.48	41.07	42.37	42.03	1.46%	55,440
Aug 25, 2025	41.38	42.48	41.28	41.76	41.43	0.80%	47,580