Johnson Outdoors Inc. (JOUT)
NASDAQ: JOUT · Real-Time Price · USD
23.77
-0.01 (-0.04%)
Apr 25, 2025, 4:00 PM EDT - Market closed
Johnson Outdoors Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 25, 2025 | 23.65 | 24.10 | 23.30 | 23.58 | 23.58 | -0.84% | 33,094 |
| Apr 24, 2025 | 22.82 | 23.85 | 22.82 | 23.78 | 23.78 | 4.67% | 46,447 |
| Apr 23, 2025 | 23.42 | 23.50 | 22.53 | 22.72 | 22.72 | -1.05% | 43,327 |
| Apr 22, 2025 | 22.36 | 23.05 | 22.25 | 22.96 | 22.96 | 4.79% | 31,656 |
| Apr 21, 2025 | 21.87 | 22.10 | 21.48 | 21.91 | 21.91 | -0.09% | 55,008 |
| Apr 17, 2025 | 21.70 | 22.52 | 21.50 | 21.93 | 21.93 | 1.01% | 30,078 |
| Apr 16, 2025 | 22.04 | 22.89 | 21.33 | 21.71 | 21.71 | -1.54% | 43,713 |
| Apr 15, 2025 | 22.70 | 22.70 | 21.88 | 22.05 | 22.05 | -2.52% | 29,722 |
| Apr 14, 2025 | 22.79 | 23.09 | 22.17 | 22.62 | 22.62 | - | 34,221 |
| Apr 11, 2025 | 22.04 | 23.33 | 21.47 | 22.62 | 22.62 | 1.71% | 37,459 |
| Apr 10, 2025 | 22.33 | 22.77 | 21.70 | 22.24 | 22.24 | -5.72% | 39,402 |
| Apr 9, 2025 | 21.99 | 24.33 | 21.87 | 23.59 | 23.25 | 5.03% | 53,314 |
| Apr 8, 2025 | 23.57 | 24.76 | 22.12 | 22.46 | 22.13 | -3.44% | 49,784 |
| Apr 7, 2025 | 23.20 | 24.53 | 22.60 | 23.26 | 22.92 | -3.45% | 44,508 |
| Apr 4, 2025 | 23.13 | 24.17 | 22.58 | 24.09 | 23.74 | 3.13% | 59,880 |
| Apr 3, 2025 | 24.51 | 24.51 | 23.28 | 23.36 | 23.02 | -8.43% | 57,208 |
| Apr 2, 2025 | 25.01 | 25.67 | 24.50 | 25.51 | 25.14 | 2.29% | 29,096 |
| Apr 1, 2025 | 24.79 | 25.05 | 24.44 | 24.94 | 24.58 | 0.40% | 27,760 |
| Mar 31, 2025 | 24.69 | 25.10 | 24.37 | 24.84 | 24.48 | -0.28% | 39,425 |
| Mar 28, 2025 | 25.60 | 25.60 | 24.85 | 24.91 | 24.55 | -3.56% | 22,416 |
| Mar 27, 2025 | 25.35 | 26.03 | 25.30 | 25.83 | 25.45 | 1.25% | 23,307 |
| Mar 26, 2025 | 25.31 | 25.76 | 25.15 | 25.51 | 25.14 | 0.79% | 24,374 |
| Mar 25, 2025 | 25.60 | 25.84 | 25.23 | 25.31 | 24.94 | -1.59% | 29,525 |
| Mar 24, 2025 | 24.93 | 25.85 | 24.89 | 25.72 | 25.34 | 3.75% | 30,954 |
| Mar 21, 2025 | 24.54 | 25.06 | 24.16 | 24.79 | 24.43 | 0.08% | 114,097 |
| Mar 20, 2025 | 25.20 | 25.74 | 24.56 | 24.77 | 24.41 | -2.33% | 61,728 |
| Mar 19, 2025 | 25.44 | 25.74 | 25.23 | 25.36 | 24.99 | 0.63% | 44,085 |
| Mar 18, 2025 | 25.15 | 25.33 | 24.88 | 25.20 | 24.83 | -0.12% | 71,423 |
| Mar 17, 2025 | 24.92 | 25.77 | 24.92 | 25.23 | 24.86 | 0.72% | 52,555 |
| Mar 14, 2025 | 24.95 | 25.15 | 24.74 | 25.05 | 24.68 | 0.76% | 50,291 |
| Mar 13, 2025 | 25.82 | 25.82 | 24.86 | 24.86 | 24.50 | -3.57% | 27,572 |
| Mar 12, 2025 | 26.22 | 26.98 | 25.17 | 25.78 | 25.40 | -0.08% | 42,978 |
| Mar 11, 2025 | 26.43 | 27.07 | 25.61 | 25.80 | 25.42 | -2.38% | 49,436 |
| Mar 10, 2025 | 27.10 | 27.53 | 26.37 | 26.43 | 26.04 | -2.83% | 64,580 |
| Mar 7, 2025 | 27.38 | 27.94 | 26.37 | 27.20 | 26.80 | 0.82% | 77,668 |
| Mar 6, 2025 | 25.50 | 27.19 | 25.43 | 26.98 | 26.59 | 4.45% | 105,413 |
| Mar 5, 2025 | 25.99 | 26.45 | 25.33 | 25.83 | 25.45 | - | 51,771 |
| Mar 4, 2025 | 25.58 | 26.17 | 25.18 | 25.83 | 25.45 | -0.46% | 61,724 |
| Mar 3, 2025 | 26.94 | 27.07 | 25.95 | 25.95 | 25.57 | -3.53% | 74,906 |
| Feb 28, 2025 | 27.29 | 27.48 | 26.62 | 26.90 | 26.51 | -1.36% | 47,261 |
| Feb 27, 2025 | 27.29 | 27.50 | 27.10 | 27.27 | 26.87 | -0.91% | 33,782 |
| Feb 26, 2025 | 28.46 | 28.46 | 27.24 | 27.52 | 27.12 | -2.41% | 42,179 |
| Feb 25, 2025 | 27.54 | 28.41 | 27.41 | 28.20 | 27.79 | 2.40% | 28,744 |
| Feb 24, 2025 | 28.10 | 28.10 | 27.30 | 27.54 | 27.14 | -1.11% | 34,057 |
| Feb 21, 2025 | 28.66 | 29.00 | 27.82 | 27.85 | 27.44 | -1.76% | 42,373 |
| Feb 20, 2025 | 28.88 | 28.88 | 28.13 | 28.35 | 27.94 | -2.17% | 42,079 |
| Feb 19, 2025 | 30.23 | 30.23 | 28.98 | 28.98 | 28.56 | -2.78% | 30,070 |
| Feb 18, 2025 | 30.28 | 30.59 | 29.81 | 29.81 | 29.37 | -1.39% | 34,931 |
| Feb 14, 2025 | 29.72 | 30.25 | 29.64 | 30.23 | 29.79 | 1.72% | 22,533 |
| Feb 13, 2025 | 29.09 | 29.74 | 28.80 | 29.72 | 29.29 | 2.59% | 56,138 |