5 DAY PERFORMANCE
-1.38%
1 MONTH PERFORMANCE
+4.58%
3 MONTH PERFORMANCE
-6.29%
6 MONTH PERFORMANCE
+2.01%
YEAR-TO-DATE PERFORMANCE
-0.99%
1 YEAR PERFORMANCE
+3.75%
Columbia Sportswear Company Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 03/12/2025 | $80.81 | $78.73 (-2.57%) | $81.06 | $77.60 | 1.17 M | $4.41 B |
| 03/11/2025 | $84.72 | $80.52 (-4.96%) | $84.72 | $80.36 | 966,800 | $4.56 B |
| 03/10/2025 | $83.71 | $85.24 (1.83%) | $89.00 | $83.44 | 1.14 M | $4.83 B |
| 03/07/2025 | $83.65 | $84.26 (0.73%) | $84.55 | $81.87 | 767,100 | $4.77 B |
| 03/06/2025 | $84.10 | $83.77 (-0.39%) | $85.00 | $82.44 | 806,500 | $4.75 B |
| 03/05/2025 | $83.24 | $84.36 (1.35%) | $84.64 | $82.54 | 876,200 | $4.78 B |
| 03/04/2025 | $83.25 | $83.24 (-0.01%) | $84.53 | $82.80 | 779,339 | $4.72 B |
| 03/03/2025 | $86.60 | $84.16 (-2.82%) | $87.72 | $84.07 | 1.55 M | $4.77 B |
| 02/28/2025 | $89.57 | $86.84 (-3.05%) | $90.29 | $85.66 | 1.16 M | $4.92 B |
| 02/27/2025 | $90.67 | $89.64 (-1.14%) | $91.07 | $89.36 | 975,161 | $5.08 B |
| 02/26/2025 | $91.80 | $91.00 (-0.87%) | $92.88 | $90.44 | 1.33 M | $5.16 B |
| 02/25/2025 | $91.61 | $91.79 (0.2%) | $92.31 | $90.40 | 978,852 | $5.20 B |
| 02/24/2025 | $91.00 | $92.08 (1.19%) | $92.27 | $90.76 | 860,400 | $5.22 B |
| 02/21/2025 | $90.71 | $90.74 (0.03%) | $92.09 | $89.84 | 1.01 M | $5.14 B |
| 02/20/2025 | $90.11 | $90.30 (0.21%) | $90.55 | $89.54 | 619,000 | $5.12 B |
| 02/19/2025 | $88.00 | $90.12 (2.41%) | $90.49 | $86.64 | 903,420 | $5.11 B |
| 02/18/2025 | $84.64 | $88.85 (4.97%) | $88.97 | $84.64 | 953,512 | $5.03 B |
| 02/14/2025 | $82.85 | $84.58 (2.09%) | $84.93 | $82.37 | 774,046 | $4.79 B |
| 02/13/2025 | $79.86 | $82.59 (3.42%) | $82.72 | $79.61 | 716,227 | $4.68 B |
| 02/12/2025 | $77.62 | $79.46 (2.37%) | $80.22 | $77.60 | 665,654 | $4.50 B |
| 02/11/2025 | $78.56 | $78.34 (-0.28%) | $79.36 | $76.30 | 1.16 M | $4.44 B |
| 02/10/2025 | $79.24 | $78.00 (-1.56%) | $80.16 | $77.69 | 883,504 | $4.42 B |
| 02/07/2025 | $79.32 | $79.27 (-0.06%) | $81.37 | $78.58 | 859,845 | $4.49 B |
| 02/06/2025 | $81.99 | $79.66 (-2.84%) | $82.47 | $79.47 | 916,252 | $4.51 B |
| 02/05/2025 | $79.00 | $80.97 (2.49%) | $82.66 | $78.88 | 1.63 M | $4.59 B |
| 02/04/2025 | $85.69 | $85.86 (0.2%) | $87.42 | $85.16 | 872,600 | $4.86 B |
| 02/03/2025 | $86.54 | $85.19 (-1.56%) | $87.38 | $84.55 | 930,152 | $4.83 B |
| 01/31/2025 | $90.10 | $88.30 (-2%) | $90.65 | $88.27 | 596,328 | $5.10 B |
| 01/30/2025 | $89.20 | $90.36 (1.3%) | $90.95 | $88.41 | 448,700 | $5.22 B |
| 01/29/2025 | $89.72 | $88.51 (-1.35%) | $90.42 | $88.50 | 522,300 | $5.11 B |
| 01/28/2025 | $89.05 | $89.65 (0.67%) | $91.01 | $89.05 | 423,600 | $5.18 B |
| 01/27/2025 | $89.08 | $89.58 (0.56%) | $89.95 | $88.67 | 368,407 | $5.18 B |
| 01/24/2025 | $89.57 | $89.35 (-0.25%) | $90.98 | $88.78 | 453,900 | $5.16 B |
| 01/23/2025 | $87.08 | $89.52 (2.8%) | $89.66 | $86.61 | 464,900 | $5.17 B |
| 01/22/2025 | $87.09 | $87.67 (0.67%) | $87.77 | $86.44 | 347,832 | $5.07 B |
| 01/21/2025 | $84.32 | $87.23 (3.45%) | $87.33 | $83.90 | 340,900 | $5.04 B |
| 01/17/2025 | $83.57 | $83.62 (0.06%) | $84.34 | $82.98 | 267,900 | $4.83 B |
| 01/16/2025 | $82.78 | $82.84 (0.07%) | $83.00 | $82.03 | 260,433 | $4.79 B |
| 01/15/2025 | $84.26 | $82.94 (-1.57%) | $84.58 | $82.79 | 332,900 | $4.79 B |
| 01/14/2025 | $83.57 | $83.43 (-0.17%) | $84.68 | $83.11 | 339,500 | $4.82 B |
| 01/13/2025 | $82.27 | $83.20 (1.13%) | $83.64 | $81.29 | 407,200 | $4.81 B |
| 01/10/2025 | $81.96 | $82.57 (0.74%) | $83.07 | $81.57 | 358,300 | $4.77 B |
| 01/08/2025 | $82.25 | $82.62 (0.45%) | $83.29 | $80.76 | 337,318 | $4.77 B |
| 01/07/2025 | $82.54 | $82.40 (-0.17%) | $83.96 | $81.93 | 384,700 | $4.76 B |
| 01/06/2025 | $82.87 | $83.10 (0.28%) | $83.85 | $82.59 | 506,600 | $4.80 B |
| 01/03/2025 | $82.18 | $82.67 (0.6%) | $83.43 | $81.00 | 394,800 | $4.78 B |
| 01/02/2025 | $84.72 | $82.67 (-2.42%) | $85.45 | $82.40 | 439,231 | $4.78 B |
| 12/31/2024 | $83.88 | $83.93 (0.06%) | $84.74 | $83.76 | 449,800 | $4.85 B |
| 12/30/2024 | $85.18 | $83.47 (-2.01%) | $85.21 | $83.12 | 414,700 | $4.82 B |
| 12/27/2024 | $86.26 | $85.76 (-0.58%) | $86.83 | $85.57 | 299,036 | $4.96 B |
| 12/26/2024 | $87.05 | $86.56 (-0.56%) | $87.90 | $86.23 | 313,942 | $5.00 B |
| 12/24/2024 | $87.04 | $87.25 (0.24%) | $87.46 | $86.75 | 124,428 | $5.04 B |
| 12/23/2024 | $87.76 | $87.23 (-0.6%) | $88.69 | $85.97 | 404,200 | $5.04 B |
| 12/20/2024 | $87.72 | $88.31 (0.67%) | $89.35 | $87.63 | 1.56 M | $5.10 B |
| 12/19/2024 | $87.76 | $87.66 (-0.11%) | $88.57 | $87.05 | 473,709 | $5.07 B |
| 12/18/2024 | $90.69 | $87.65 (-3.35%) | $91.30 | $87.58 | 450,641 | $5.06 B |
| 12/17/2024 | $89.77 | $90.71 (1.05%) | $90.94 | $89.50 | 502,500 | $5.24 B |
| 12/16/2024 | $88.57 | $89.85 (1.45%) | $90.50 | $87.51 | 437,800 | $5.19 B |
| 12/13/2024 | $88.42 | $88.74 (0.36%) | $88.90 | $87.44 | 337,815 | $5.13 B |
| 12/12/2024 | $88.72 | $88.68 (-0.05%) | $89.39 | $87.80 | 353,300 | $5.12 B |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
