Johnson Outdoors Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 3, 2025	42.64	42.64	40.87	41.76	41.76	0.92%	42,276
Oct 2, 2025	40.91	41.59	40.33	41.38	41.38	0.80%	36,172
Oct 1, 2025	40.21	41.24	39.68	41.05	41.05	1.63%	63,570
Sep 30, 2025	40.44	40.61	39.44	40.39	40.39	-0.30%	50,150
Sep 29, 2025	40.35	40.78	39.92	40.51	40.51	1.63%	58,950
Sep 26, 2025	40.37	40.85	39.65	39.86	39.86	-0.49%	37,837
Sep 25, 2025	39.96	40.14	39.30	40.06	40.06	-0.58%	36,172
Sep 24, 2025	40.90	41.10	40.00	40.29	40.29	-0.76%	41,137
Sep 23, 2025	40.70	41.67	40.22	40.60	40.60	0.50%	57,805
Sep 22, 2025	40.44	41.23	40.20	40.40	40.40	-1.15%	40,053
Sep 19, 2025	41.97	41.97	39.93	40.87	40.87	-2.62%	69,927
Sep 18, 2025	41.46	42.15	41.16	41.97	41.97	2.37%	25,469
Sep 17, 2025	41.26	42.17	40.75	41.00	41.00	0.02%	28,157
Sep 16, 2025	40.60	41.09	40.53	40.99	40.99	0.24%	24,541
Sep 15, 2025	40.50	40.98	40.25	40.89	40.89	0.54%	30,628
Sep 12, 2025	40.00	41.20	39.96	40.67	40.67	0.42%	41,234
Sep 11, 2025	40.50	40.89	40.06	40.50	40.50	0.95%	29,760
Sep 10, 2025	41.55	41.55	39.83	40.12	40.12	-3.53%	58,487
Sep 9, 2025	41.37	41.64	40.85	41.59	41.59	-0.02%	30,517
Sep 8, 2025	40.87	42.48	40.38	41.60	41.60	1.94%	48,468
Sep 5, 2025	41.18	41.45	40.34	40.81	40.81	0.07%	24,301
Sep 4, 2025	39.13	41.05	39.04	40.78	40.78	4.51%	55,221
Sep 3, 2025	39.27	40.10	38.87	39.02	39.02	-0.31%	61,162
Sep 2, 2025	39.77	40.24	37.30	39.14	39.14	-2.93%	87,848
Aug 29, 2025	40.58	40.82	39.71	40.32	40.32	-0.64%	46,707
Aug 28, 2025	41.69	41.94	40.12	40.58	40.58	-1.36%	35,693
Aug 27, 2025	42.21	42.88	41.04	41.14	41.14	-2.90%	41,158
Aug 26, 2025	41.07	42.48	41.07	42.37	42.37	1.46%	55,440
Aug 25, 2025	41.38	42.48	41.28	41.76	41.76	0.80%	47,580
Aug 22, 2025	40.12	42.21	40.12	41.43	41.43	3.47%	75,875
Aug 21, 2025	39.92	40.34	39.40	40.04	40.04	0.48%	52,535
Aug 20, 2025	39.92	40.42	39.55	39.85	39.85	-	56,048
Aug 19, 2025	39.63	40.07	38.50	39.85	39.85	0.40%	57,142
Aug 18, 2025	39.16	39.69	38.90	39.69	39.69	1.15%	27,432
Aug 15, 2025	39.29	39.52	38.36	39.24	39.24	0.62%	56,856
Aug 14, 2025	38.51	39.14	36.26	39.00	39.00	-1.44%	57,868
Aug 13, 2025	39.71	40.36	39.36	39.57	39.57	0.56%	65,306
Aug 12, 2025	37.59	39.54	37.26	39.35	39.35	5.19%	74,620
Aug 11, 2025	37.44	37.50	35.82	37.41	37.41	0.08%	50,923
Aug 8, 2025	37.00	37.73	34.69	37.38	37.38	1.19%	76,663
Aug 7, 2025	38.00	38.00	36.55	36.94	36.94	-2.38%	37,929
Aug 6, 2025	39.31	39.31	37.65	37.84	37.84	-3.72%	56,815
Aug 5, 2025	39.21	39.58	37.35	39.30	39.30	0.61%	92,182
Aug 4, 2025	35.90	39.27	35.90	39.06	39.06	8.80%	115,804
Aug 1, 2025	36.34	38.38	35.01	35.90	35.90	8.13%	157,649
Jul 31, 2025	32.90	33.51	31.78	33.20	33.20	-0.03%	154,704
Jul 30, 2025	33.40	33.51	32.64	33.21	33.21	-0.60%	82,809
Jul 29, 2025	33.69	33.69	32.97	33.41	33.41	0.36%	46,469
Jul 28, 2025	33.27	34.01	32.62	33.29	33.29	1.09%	40,403
Jul 25, 2025	33.18	33.70	32.65	32.93	32.93	-0.72%	30,514