Johnson Outdoors Inc. (JOUT)
NASDAQ: JOUT · Real-Time Price · USD
24.84
-0.07 (-0.28%)
Mar 31, 2025, 4:00 PM EDT - Market closed
Johnson Outdoors Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 31, 2025 | 24.69 | 25.10 | 24.37 | 24.89 | - | -0.08% | 17,612 |
| Mar 28, 2025 | 25.60 | 25.60 | 24.85 | 24.91 | 24.91 | -3.56% | 22,416 |
| Mar 27, 2025 | 25.35 | 26.03 | 25.30 | 25.83 | 25.83 | 1.25% | 23,307 |
| Mar 26, 2025 | 25.31 | 25.76 | 25.15 | 25.51 | 25.51 | 0.79% | 24,374 |
| Mar 25, 2025 | 25.60 | 25.84 | 25.23 | 25.31 | 25.31 | -1.59% | 29,525 |
| Mar 24, 2025 | 24.93 | 25.85 | 24.89 | 25.72 | 25.72 | 3.75% | 30,954 |
| Mar 21, 2025 | 24.54 | 25.06 | 24.16 | 24.79 | 24.79 | 0.08% | 114,097 |
| Mar 20, 2025 | 25.20 | 25.74 | 24.56 | 24.77 | 24.77 | -2.33% | 61,728 |
| Mar 19, 2025 | 25.44 | 25.74 | 25.23 | 25.36 | 25.36 | 0.63% | 44,085 |
| Mar 18, 2025 | 25.15 | 25.33 | 24.88 | 25.20 | 25.20 | -0.12% | 71,423 |
| Mar 17, 2025 | 24.92 | 25.77 | 24.92 | 25.23 | 25.23 | 0.72% | 52,555 |
| Mar 14, 2025 | 24.95 | 25.15 | 24.74 | 25.05 | 25.05 | 0.76% | 50,291 |
| Mar 13, 2025 | 25.82 | 25.82 | 24.86 | 24.86 | 24.86 | -3.57% | 27,572 |
| Mar 12, 2025 | 26.22 | 26.98 | 25.17 | 25.78 | 25.78 | -0.08% | 42,978 |
| Mar 11, 2025 | 26.43 | 27.07 | 25.61 | 25.80 | 25.80 | -2.38% | 49,436 |
| Mar 10, 2025 | 27.10 | 27.53 | 26.37 | 26.43 | 26.43 | -2.83% | 64,580 |
| Mar 7, 2025 | 27.38 | 27.94 | 26.37 | 27.20 | 27.20 | 0.82% | 77,668 |
| Mar 6, 2025 | 25.50 | 27.19 | 25.43 | 26.98 | 26.98 | 4.45% | 105,413 |
| Mar 5, 2025 | 25.99 | 26.45 | 25.33 | 25.83 | 25.83 | - | 51,771 |
| Mar 4, 2025 | 25.58 | 26.17 | 25.18 | 25.83 | 25.83 | -0.46% | 61,724 |
| Mar 3, 2025 | 26.94 | 27.07 | 25.95 | 25.95 | 25.95 | -3.53% | 74,906 |
| Feb 28, 2025 | 27.29 | 27.48 | 26.62 | 26.90 | 26.90 | -1.36% | 47,261 |
| Feb 27, 2025 | 27.29 | 27.50 | 27.10 | 27.27 | 27.27 | -0.91% | 33,782 |
| Feb 26, 2025 | 28.46 | 28.46 | 27.24 | 27.52 | 27.52 | -2.41% | 42,179 |
| Feb 25, 2025 | 27.54 | 28.41 | 27.41 | 28.20 | 28.20 | 2.40% | 28,744 |
| Feb 24, 2025 | 28.10 | 28.10 | 27.30 | 27.54 | 27.54 | -1.11% | 34,057 |
| Feb 21, 2025 | 28.66 | 29.00 | 27.82 | 27.85 | 27.85 | -1.76% | 42,373 |
| Feb 20, 2025 | 28.88 | 28.88 | 28.13 | 28.35 | 28.35 | -2.17% | 42,079 |
| Feb 19, 2025 | 30.23 | 30.23 | 28.98 | 28.98 | 28.98 | -2.78% | 30,070 |
| Feb 18, 2025 | 30.28 | 30.59 | 29.81 | 29.81 | 29.81 | -1.39% | 34,931 |
| Feb 14, 2025 | 29.72 | 30.25 | 29.64 | 30.23 | 30.23 | 1.72% | 22,533 |
| Feb 13, 2025 | 29.09 | 29.74 | 28.80 | 29.72 | 29.72 | 2.59% | 56,138 |
| Feb 12, 2025 | 28.65 | 29.11 | 28.49 | 28.97 | 28.97 | -0.55% | 32,896 |
| Feb 11, 2025 | 29.21 | 29.56 | 29.09 | 29.13 | 29.13 | -0.48% | 54,904 |
| Feb 10, 2025 | 29.15 | 29.49 | 28.81 | 29.27 | 29.27 | 1.11% | 43,788 |
| Feb 7, 2025 | 29.43 | 29.58 | 28.92 | 28.95 | 28.95 | -1.60% | 56,518 |
| Feb 6, 2025 | 29.08 | 29.54 | 28.80 | 29.42 | 29.42 | 2.51% | 62,253 |
| Feb 5, 2025 | 28.81 | 29.56 | 28.15 | 28.70 | 28.70 | -0.35% | 95,214 |
| Feb 4, 2025 | 29.36 | 29.76 | 28.19 | 28.80 | 28.80 | -2.34% | 91,951 |
| Feb 3, 2025 | 30.80 | 32.00 | 29.37 | 29.49 | 29.49 | -8.98% | 132,542 |
| Jan 31, 2025 | 33.19 | 33.19 | 32.11 | 32.40 | 32.40 | -1.61% | 32,802 |
| Jan 30, 2025 | 32.80 | 33.17 | 32.76 | 32.93 | 32.93 | 1.70% | 22,919 |
| Jan 29, 2025 | 32.16 | 32.84 | 32.12 | 32.38 | 32.38 | -0.03% | 36,578 |
| Jan 28, 2025 | 33.91 | 33.91 | 32.21 | 32.39 | 32.39 | -4.45% | 33,877 |
| Jan 27, 2025 | 32.93 | 34.28 | 32.88 | 33.90 | 33.90 | 2.98% | 40,024 |
| Jan 24, 2025 | 33.16 | 33.43 | 32.70 | 32.92 | 32.92 | -0.72% | 25,242 |
| Jan 23, 2025 | 32.97 | 33.23 | 32.40 | 33.16 | 33.16 | -0.30% | 37,538 |
| Jan 22, 2025 | 33.90 | 33.90 | 33.07 | 33.26 | 33.26 | -1.48% | 38,269 |
| Jan 21, 2025 | 33.50 | 33.91 | 32.77 | 33.76 | 33.76 | 2.43% | 43,924 |
| Jan 17, 2025 | 33.43 | 33.50 | 32.15 | 32.96 | 32.96 | -1.20% | 56,317 |