Johnson Outdoors Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 4, 2026	48.74	49.63	47.89	48.80	-	1.35%	40,494
Mar 3, 2026	48.04	48.31	46.41	48.15	48.15	-2.15%	45,153
Mar 2, 2026	48.01	50.00	47.51	49.21	49.21	1.48%	99,684
Feb 27, 2026	50.46	51.20	48.19	48.49	48.49	-5.22%	79,561
Feb 26, 2026	51.29	51.66	49.94	51.16	51.16	0.24%	52,672
Feb 25, 2026	51.05	51.55	50.00	51.04	51.04	1.07%	75,323
Feb 24, 2026	49.79	51.55	49.22	50.50	50.50	1.39%	45,932
Feb 23, 2026	49.86	50.23	49.00	49.81	49.81	-1.37%	123,246
Feb 20, 2026	48.50	50.78	48.00	50.50	50.50	3.80%	67,858
Feb 19, 2026	48.63	48.91	47.73	48.65	48.65	-0.55%	34,088
Feb 18, 2026	50.13	50.73	48.54	48.92	48.92	-2.02%	58,684
Feb 17, 2026	49.41	50.50	48.31	49.93	49.93	0.56%	57,571
Feb 13, 2026	47.86	49.79	47.86	49.65	49.65	3.27%	36,568
Feb 12, 2026	49.26	49.26	46.95	48.08	48.08	-1.62%	87,552
Feb 11, 2026	49.89	50.08	48.15	48.87	48.87	-1.85%	45,745
Feb 10, 2026	49.55	51.03	48.51	49.79	49.79	0.93%	48,820
Feb 9, 2026	46.65	49.98	46.65	49.33	49.33	5.23%	47,596
Feb 6, 2026	48.97	49.74	44.72	46.88	46.88	-3.10%	135,339
Feb 5, 2026	48.75	49.38	47.87	48.38	48.38	-2.30%	61,468
Feb 4, 2026	48.63	50.99	48.48	49.52	49.52	2.08%	121,932
Feb 3, 2026	47.38	48.57	47.18	48.51	48.51	2.43%	69,087
Feb 2, 2026	45.95	47.54	45.54	47.36	47.36	4.34%	67,776
Jan 30, 2026	44.50	45.71	44.30	45.39	45.39	1.11%	32,823
Jan 29, 2026	44.60	44.99	43.78	44.89	44.89	1.04%	66,494
Jan 28, 2026	45.40	45.57	44.42	44.43	44.43	-2.54%	39,330
Jan 27, 2026	45.93	46.24	45.41	45.59	45.59	-0.28%	25,259
Jan 26, 2026	45.46	46.22	45.29	45.72	45.72	0.13%	30,440
Jan 23, 2026	46.66	46.76	45.42	45.66	45.66	-2.14%	19,085
Jan 22, 2026	46.86	47.75	46.46	46.66	46.66	-0.32%	37,226
Jan 21, 2026	44.37	46.81	44.25	46.81	46.81	5.45%	76,564
Jan 20, 2026	43.79	44.92	43.79	44.39	44.39	-0.72%	39,909
Jan 16, 2026	44.82	45.53	44.57	44.71	44.71	-0.64%	116,616
Jan 15, 2026	44.60	45.34	44.11	45.00	45.00	1.79%	84,285
Jan 14, 2026	44.16	44.98	43.55	44.21	44.21	-0.63%	55,353
Jan 13, 2026	42.37	44.75	42.37	44.49	44.49	0.95%	55,067
Jan 12, 2026	43.59	44.28	43.59	44.07	44.07	0.11%	30,094
Jan 9, 2026	45.93	45.93	43.57	44.02	44.02	-3.87%	53,614
Jan 8, 2026	43.89	45.92	43.89	45.79	45.79	3.01%	34,434
Jan 7, 2026	45.50	45.55	44.02	44.45	44.12	-2.14%	35,744
Jan 6, 2026	43.17	45.57	43.13	45.42	45.08	4.44%	41,500
Jan 5, 2026	43.59	44.11	43.00	43.49	43.17	0.46%	49,627
Jan 2, 2026	42.31	43.43	41.52	43.29	42.97	1.98%	55,587
Dec 31, 2025	42.65	43.17	42.13	42.45	42.13	-2.50%	34,495
Dec 30, 2025	43.79	43.96	43.23	43.54	43.22	-0.16%	25,194
Dec 29, 2025	43.87	43.98	42.35	43.61	43.29	-0.41%	32,124
Dec 26, 2025	43.96	44.37	43.76	43.79	43.46	-1.08%	17,897
Dec 24, 2025	44.44	44.88	42.87	44.27	43.94	-0.14%	19,118
Dec 23, 2025	44.07	44.80	43.50	44.33	44.00	1.79%	61,160
Dec 22, 2025	44.40	44.45	43.39	43.55	43.23	-0.93%	43,530
Dec 19, 2025	44.87	44.87	43.76	43.96	43.63	-2.03%	88,096