Johnson Outdoors Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 10, 2025	40.79	40.79	40.32	40.32	-	-3.05%	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
Jul 24, 2025	33.42	33.42	32.57	33.17	33.17	-1.10%	56,907
Jul 23, 2025	33.13	33.96	32.65	33.54	33.54	2.57%	89,920
Jul 22, 2025	30.84	33.15	30.84	32.70	32.70	6.24%	40,599
Jul 21, 2025	30.94	31.11	30.53	30.78	30.78	-0.52%	30,177
Jul 18, 2025	31.78	31.78	30.86	30.94	30.94	-1.09%	30,222
Jul 17, 2025	30.86	31.68	30.86	31.28	31.28	1.07%	59,157
Jul 16, 2025	31.00	31.77	30.35	30.95	30.95	1.14%	156,254
Jul 15, 2025	30.96	31.18	30.35	30.60	30.60	-1.45%	133,394
Jul 14, 2025	31.32	32.20	30.96	31.05	31.05	-0.50%	54,075
Jul 11, 2025	32.04	32.04	30.84	31.21	31.21	-2.61%	68,151
Jul 10, 2025	32.14	33.54	31.84	32.04	32.04	-2.18%	53,439
Jul 9, 2025	31.96	32.98	31.80	32.76	32.42	2.49%	68,665
Jul 8, 2025	31.30	32.35	31.25	31.96	31.63	2.50%	76,709
Jul 7, 2025	32.09	32.10	31.11	31.18	30.86	-2.68%	56,419
Jul 3, 2025	32.22	32.44	31.83	32.04	31.71	0.22%	50,211
Jul 2, 2025	31.33	32.10	31.16	31.97	31.64	2.76%	73,854
Jul 1, 2025	29.85	32.04	29.85	31.11	30.79	2.78%	49,798