Johnson Outdoors Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jan 16, 2025	33.60	33.74	32.39	33.36	33.36	-0.68%	46,994
Jan 15, 2025	33.75	33.75	33.19	33.59	33.59	1.24%	21,358
Jan 14, 2025	33.35	33.48	32.51	33.18	33.18	0.73%	30,299
Jan 13, 2025	32.96	33.48	32.20	32.94	32.94	-0.84%	31,477
Jan 10, 2025	33.58	33.58	32.55	33.22	33.22	-3.32%	29,500
Jan 8, 2025	34.90	34.90	33.14	34.36	34.02	-1.77%	37,045
Jan 7, 2025	35.70	36.00	34.67	34.98	34.64	-1.74%	52,230
Jan 6, 2025	34.65	35.73	34.65	35.60	35.25	3.94%	41,534
Jan 3, 2025	32.82	34.29	32.24	34.25	33.91	4.36%	67,230
Jan 2, 2025	33.39	34.05	32.68	32.82	32.50	-0.55%	50,080
Dec 31, 2024	33.22	34.03	32.80	33.00	32.68	-0.03%	128,148
Dec 30, 2024	34.17	34.30	32.50	33.01	32.69	-3.54%	44,433
Dec 27, 2024	34.59	34.83	32.52	34.22	33.88	-1.67%	66,305
Dec 26, 2024	34.09	35.00	34.09	34.80	34.46	0.87%	61,820
Dec 24, 2024	34.62	34.62	33.99	34.50	34.16	-0.09%	22,841
Dec 23, 2024	37.16	37.43	34.31	34.53	34.19	-7.60%	99,109
Dec 20, 2024	36.36	37.83	36.36	37.37	37.00	2.02%	174,971
Dec 19, 2024	36.11	37.01	35.70	36.63	36.27	1.50%	60,501
Dec 18, 2024	38.07	38.33	36.09	36.09	35.74	-4.25%	57,139
Dec 17, 2024	37.30	37.89	37.09	37.69	37.32	1.32%	47,319
Dec 16, 2024	38.00	38.03	36.91	37.20	36.83	-2.62%	86,112
Dec 13, 2024	36.71	38.37	36.71	38.20	37.82	4.12%	74,301
Dec 12, 2024	35.37	36.81	35.19	36.69	36.33	3.70%	75,669
Dec 11, 2024	34.93	36.29	34.29	35.38	35.03	1.09%	73,548
Dec 10, 2024	29.98	35.07	29.98	35.00	34.66	1.63%	120,427
Dec 9, 2024	33.96	35.18	33.93	34.44	34.10	2.87%	50,424
Dec 6, 2024	33.23	33.60	32.85	33.48	33.15	0.97%	45,186
Dec 5, 2024	33.44	33.47	32.51	33.16	32.83	-1.72%	31,574
Dec 4, 2024	33.04	33.75	33.00	33.74	33.41	1.60%	28,023
Dec 3, 2024	33.26	33.39	32.88	33.21	32.88	-0.72%	41,113
Dec 2, 2024	33.84	33.84	33.31	33.45	33.12	-0.62%	29,618
Nov 29, 2024	33.46	33.70	33.13	33.66	33.33	1.11%	14,499
Nov 27, 2024	32.86	33.71	32.86	33.29	32.96	1.49%	16,737
Nov 26, 2024	33.97	33.97	32.77	32.80	32.48	-4.29%	25,025
Nov 25, 2024	33.48	35.01	33.48	34.27	33.93	2.70%	25,950
Nov 22, 2024	32.74	33.50	32.74	33.37	33.04	2.65%	38,040
Nov 21, 2024	32.13	32.64	31.92	32.51	32.19	2.65%	32,271
Nov 20, 2024	31.73	31.99	31.60	31.67	31.36	-1.86%	18,400
Nov 19, 2024	32.24	32.41	32.00	32.27	31.95	-0.46%	26,282
Nov 18, 2024	33.09	33.09	32.42	32.42	32.10	-1.55%	28,132
Nov 15, 2024	33.22	33.68	32.57	32.93	32.61	0.03%	27,580
Nov 14, 2024	33.55	33.84	32.53	32.92	32.60	-1.32%	30,965
Nov 13, 2024	34.80	34.88	33.33	33.36	33.03	-4.08%	30,275
Nov 12, 2024	35.19	35.26	34.50	34.78	34.44	-1.17%	38,647
Nov 11, 2024	34.86	35.19	34.74	35.19	34.84	1.62%	25,453
Nov 8, 2024	34.60	34.82	34.50	34.63	34.29	0.29%	23,183
Nov 7, 2024	34.29	34.82	34.22	34.53	34.19	1.56%	38,471
Nov 6, 2024	34.18	35.03	33.71	34.00	33.67	4.07%	100,073
Nov 5, 2024	32.26	32.84	32.15	32.67	32.35	1.40%	41,442
Nov 4, 2024	32.08	32.83	31.85	32.22	31.90	0.44%	51,848
Nov 1, 2024	31.61	32.16	31.61	32.08	31.76	1.45%	30,611
Oct 31, 2024	32.22	32.29	31.60	31.62	31.31	-2.32%	42,146
Oct 30, 2024	32.59	32.99	32.01	32.37	32.05	-0.31%	22,430
Oct 29, 2024	32.40	32.75	32.34	32.47	32.15	-0.37%	24,170
Oct 28, 2024	32.26	32.85	32.26	32.59	32.27	1.34%	19,122
Oct 25, 2024	32.79	33.00	32.13	32.16	31.84	-1.08%	21,443
Oct 24, 2024	33.27	33.27	32.36	32.51	32.19	-1.90%	26,824
Oct 23, 2024	33.11	33.26	32.78	33.14	32.81	-0.72%	23,374
Oct 22, 2024	34.11	34.11	33.25	33.38	33.05	-1.48%	28,574
Oct 21, 2024	34.37	34.57	33.74	33.88	33.55	-2.11%	44,536
Oct 18, 2024	34.86	34.86	34.43	34.61	34.27	-0.17%	19,623
Oct 17, 2024	34.62	34.75	34.25	34.67	34.33	0.14%	23,030
Oct 16, 2024	33.68	34.64	33.68	34.62	34.28	3.34%	42,035
Oct 15, 2024	33.33	34.05	33.33	33.50	33.17	0.15%	37,554
Oct 14, 2024	33.95	33.98	33.45	33.45	33.12	-1.65%	23,270
Oct 11, 2024	33.71	34.05	33.50	34.01	33.68	1.49%	25,661
Oct 10, 2024	33.69	33.87	33.43	33.51	33.18	-1.59%	34,926
Oct 9, 2024	34.02	34.30	34.00	34.05	33.72	-0.18%	31,203
Oct 8, 2024	34.18	34.48	34.01	34.11	33.45	-0.55%	46,908
Oct 7, 2024	34.60	34.60	33.72	34.30	33.64	-1.01%	24,947
Oct 4, 2024	35.00	35.31	34.40	34.65	33.98	-0.63%	36,031
Oct 3, 2024	35.00	35.33	34.54	34.87	34.20	-1.69%	38,814
Oct 2, 2024	35.30	35.64	35.21	35.47	34.78	-0.28%	25,751
Oct 1, 2024	36.21	36.21	35.36	35.57	34.88	-1.74%	31,528
Sep 30, 2024	36.39	36.71	35.83	36.20	35.50	-0.71%	35,102
Sep 27, 2024	37.48	37.89	36.46	36.46	35.76	-1.54%	56,144
Sep 26, 2024	36.21	37.03	35.95	37.03	36.31	2.89%	41,934
Sep 25, 2024	36.64	36.64	35.52	35.99	35.29	-1.72%	26,996
Sep 24, 2024	37.58	37.68	36.57	36.62	35.91	-1.98%	33,462
Sep 23, 2024	37.58	37.79	37.13	37.36	36.64	0.19%	60,174
Sep 20, 2024	38.00	38.10	37.26	37.29	36.57	-2.10%	188,217
Sep 19, 2024	37.90	38.29	37.56	38.09	37.35	1.93%	41,088
Sep 18, 2024	37.77	38.57	37.01	37.37	36.65	0.19%	36,900
Sep 17, 2024	37.11	38.21	37.01	37.30	36.58	1.72%	30,219
Sep 16, 2024	36.38	36.70	35.77	36.67	35.96	0.58%	57,701
Sep 13, 2024	35.57	36.53	35.48	36.46	35.76	2.76%	40,357
Sep 12, 2024	35.46	35.72	35.11	35.48	34.79	-0.11%	19,079
Sep 11, 2024	35.57	35.63	34.98	35.52	34.83	-0.17%	31,802
Sep 10, 2024	34.82	35.61	34.55	35.58	34.89	1.57%	57,798
Sep 9, 2024	36.12	36.12	34.92	35.03	34.35	-2.10%	59,747
Sep 6, 2024	36.27	36.54	35.55	35.78	35.09	-2.77%	33,768
Sep 5, 2024	36.73	36.95	36.28	36.80	36.09	0.46%	28,008
Sep 4, 2024	36.23	36.70	35.80	36.63	35.92	1.41%	26,690
Sep 3, 2024	35.52	36.33	35.52	36.12	35.42	0.47%	47,111
Aug 30, 2024	36.49	36.49	35.15	35.95	35.26	-0.53%	142,974