5 DAY PERFORMANCE
-2.17%
1 MONTH PERFORMANCE
+0.40%
3 MONTH PERFORMANCE
-7.99%
6 MONTH PERFORMANCE
-14.65%
YEAR-TO-DATE PERFORMANCE
+5.25%
1 YEAR PERFORMANCE
+9.62%
Johnson Outdoors Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/05/2026 | $49.13 | $48.44 (-1.4%) | $49.83 | $48.40 | 14.61 K | |
| 11/04/2026 | $47.89 | $48.95 (2.21%) | $49.45 | $47.89 | 39.90 K | $446.03 M |
| 11/03/2026 | $48.23 | $46.68 (-3.21%) | $48.40 | $46.56 | 34.31 K | $425.35 M |
| 11/02/2026 | $46.29 | $47.83 (3.33%) | $48.02 | $46.29 | 29.54 K | $435.83 M |
| 10/30/2026 | $46.57 | $45.67 (-1.93%) | $46.57 | $45.63 | 24.63 K | $416.15 M |
| 10/29/2026 | $45.44 | $46.22 (1.72%) | $46.22 | $45.28 | 32.74 K | $421.16 M |
| 10/28/2026 | $44.85 | $45.18 (0.74%) | $45.60 | $44.83 | 29.00 K | $411.68 M |
| 10/27/2026 | $45.51 | $45.18 (-0.73%) | $45.89 | $44.99 | 32.30 K | $411.68 M |
| 10/26/2026 | $45.32 | $45.24 (-0.18%) | $46.07 | $44.73 | 33.21 K | $412.23 M |
| 10/23/2026 | $44.95 | $45.00 (0.11%) | $45.58 | $43.89 | 34.80 K | $410.04 M |
| 10/22/2026 | $43.79 | $45.44 (3.77%) | $45.44 | $43.73 | 37.20 K | $414.05 M |
| 10/21/2026 | $43.41 | $43.65 (0.55%) | $43.86 | $43.33 | 27.40 K | $397.74 M |
| 10/20/2026 | $42.87 | $43.67 (1.87%) | $43.95 | $42.87 | 23.30 K | $397.92 M |
| 10/19/2026 | $43.22 | $42.66 (-1.3%) | $43.35 | $42.63 | 26.80 K | $388.72 M |
| 10/16/2026 | $43.45 | $43.44 (-0.02%) | $44.04 | $42.91 | 36.10 K | $395.83 M |
| 10/15/2026 | $42.85 | $43.41 (1.31%) | $44.24 | $42.73 | 39.84 K | $395.55 M |
| 10/14/2026 | $42.13 | $42.42 (0.69%) | $42.56 | $41.78 | 42.90 K | $386.53 M |
| 10/13/2026 | $42.80 | $42.71 (-0.21%) | $43.22 | $42.08 | 41.14 K | $389.17 M |
| 10/12/2026 | $42.33 | $42.80 (1.11%) | $43.26 | $42.14 | 25.14 K | $389.99 M |
| 10/09/2026 | $44.25 | $42.76 (-3.37%) | $44.25 | $42.76 | 23.62 K | $389.63 M |
| 10/08/2026 | $43.96 | $44.40 (1%) | $44.81 | $43.56 | 50.80 K | $404.57 M |
| 10/07/2026 | $44.26 | $43.96 (-0.68%) | $44.86 | $43.92 | 25.00 K | $400.56 M |
| 10/06/2026 | $44.70 | $44.82 (0.27%) | $45.16 | $44.01 | 36.84 K | $408.40 M |
| 10/05/2026 | $45.17 | $44.50 (-1.48%) | $45.17 | $43.73 | 45.80 K | $405.48 M |
| 10/02/2026 | $44.84 | $44.91 (0.16%) | $45.15 | $44.56 | 21.90 K | $409.22 M |
| 10/01/2026 | $43.31 | $44.51 (2.77%) | $44.63 | $43.31 | 31.95 K | $405.58 M |
| 09/30/2026 | $44.42 | $43.65 (-1.73%) | $44.42 | $43.48 | 54.30 K | $397.74 M |
| 09/29/2026 | $44.08 | $44.24 (0.36%) | $44.49 | $43.88 | 19.90 K | $403.11 M |
| 09/28/2026 | $44.43 | $44.24 (-0.43%) | $45.01 | $43.94 | 48.31 K | $403.11 M |
| 09/25/2026 | $43.56 | $44.43 (2%) | $44.87 | $43.19 | 30.73 K | $404.85 M |
| 09/24/2026 | $44.59 | $43.76 (-1.86%) | $44.59 | $43.66 | 61.52 K | $398.74 M |
| 09/23/2026 | $44.51 | $44.03 (-1.08%) | $44.77 | $43.91 | 23.20 K | $401.20 M |
| 09/22/2026 | $44.11 | $44.95 (1.9%) | $45.52 | $44.11 | 42.40 K | $409.58 M |
| 09/21/2026 | $44.34 | $43.88 (-1.04%) | $44.50 | $43.87 | 34.85 K | $399.83 M |
| 09/18/2026 | $44.20 | $44.38 (0.41%) | $44.55 | $43.77 | 78.55 K | $404.39 M |
| 09/17/2026 | $44.72 | $44.27 (-1.01%) | $45.53 | $44.14 | 43.00 K | $403.39 M |
| 09/16/2026 | $44.51 | $44.25 (-0.58%) | $45.24 | $43.52 | 28.64 K | $403.21 M |
| 09/15/2026 | $44.64 | $44.60 (-0.09%) | $46.10 | $44.20 | 38.50 K | $406.40 M |
| 09/14/2026 | $44.44 | $44.55 (0.25%) | $44.94 | $44.16 | 30.30 K | $405.94 M |
| 09/11/2026 | $44.87 | $44.61 (-0.58%) | $45.44 | $44.33 | 28.43 K | $406.49 M |
| 09/10/2026 | $44.95 | $44.24 (-1.58%) | $44.95 | $44.08 | 39.00 K | $403.11 M |
| 09/09/2026 | $45.03 | $45.03 (0%) | $45.52 | $44.27 | 29.90 K | $410.31 M |
| 09/08/2026 | $46.03 | $45.15 (-1.91%) | $48.00 | $45.07 | 46.60 K | $411.41 M |
| 09/04/2026 | $45.22 | $46.30 (2.39%) | $46.50 | $44.83 | 41.50 K | $421.89 M |
| 09/03/2026 | $45.98 | $45.44 (-1.17%) | $46.15 | $44.92 | 35.10 K | $414.05 M |
| 09/02/2026 | $44.83 | $45.72 (1.99%) | $46.06 | $44.61 | 72.13 K | $416.60 M |
| 09/01/2026 | $44.46 | $44.32 (-0.31%) | $45.39 | $44.17 | 30.73 K | $403.84 M |
| 08/31/2026 | $45.90 | $45.00 (-1.96%) | $45.90 | $44.95 | 41.90 K | $410.04 M |
| 08/28/2026 | $46.17 | $45.93 (-0.52%) | $46.77 | $45.40 | 50.00 K | $418.51 M |
| 08/27/2026 | $45.24 | $45.76 (1.15%) | $46.06 | $44.53 | 51.20 K | $416.97 M |
| 08/26/2026 | $45.67 | $45.48 (-0.42%) | $46.96 | $45.22 | 67.35 K | $414.41 M |
| 08/25/2026 | $47.17 | $45.69 (-3.14%) | $47.24 | $45.62 | 38.10 K | $416.33 M |
| 08/24/2026 | $47.13 | $46.87 (-0.55%) | $47.83 | $46.58 | 37.93 K | $427.08 M |
| 08/21/2026 | $47.39 | $47.43 (0.08%) | $48.11 | $47.08 | 92.35 K | $432.18 M |
| 08/20/2026 | $47.40 | $47.12 (-0.59%) | $47.74 | $45.90 | 37.40 K | $429.36 M |
| 08/19/2026 | $47.95 | $47.97 (0.04%) | $48.60 | $47.61 | 36.01 K | $437.10 M |
| 08/18/2026 | $47.71 | $47.85 (0.29%) | $48.48 | $47.16 | 68.21 K | $436.01 M |
| 08/17/2026 | $47.83 | $47.74 (-0.19%) | $48.33 | $47.20 | 45.77 K | $435.01 M |
| 08/14/2026 | $48.91 | $48.18 (-1.49%) | $49.14 | $47.55 | 55.40 K | $439.02 M |
| 08/13/2026 | $47.96 | $48.81 (1.77%) | $49.18 | $47.96 | 40.91 K | $444.76 M |
| 08/12/2026 | $46.87 | $47.57 (1.49%) | $48.28 | $46.87 | 32.60 K | $433.46 M |
| 08/11/2026 | $47.98 | $47.10 (-1.83%) | $48.52 | $46.22 | 34.24 K | $429.18 M |
| 08/10/2026 | $48.40 | $47.80 (-1.24%) | $49.20 | $47.47 | 42.52 K | $435.55 M |
| 08/07/2026 | $50.17 | $48.22 (-3.89%) | $51.98 | $46.90 | 77.30 K | $439.38 M |
| 08/06/2026 | $48.76 | $47.55 (-2.48%) | $48.90 | $47.34 | 41.30 K | $433.28 M |
| 08/05/2026 | $48.11 | $48.56 (0.94%) | $48.73 | $47.70 | 33.00 K | $504.44 M |
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.
