5 DAY PERFORMANCE
-4.75%
1 MONTH PERFORMANCE
+2.83%
3 MONTH PERFORMANCE
-16.49%
6 MONTH PERFORMANCE
-4.69%
YEAR-TO-DATE PERFORMANCE
+5.25%
1 YEAR PERFORMANCE
+20.95%
Johnson Outdoors Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 08/06/2026 | $48.17 | $47.55 (-1.29%) | $48.90 | $47.34 | 41.02 K | $493.71 M |
| 08/05/2026 | $48.11 | $48.56 (0.94%) | $48.73 | $47.70 | 33.00 K | $504.20 M |
| 08/04/2026 | $47.51 | $48.28 (1.62%) | $48.70 | $47.41 | 63.80 K | $501.29 M |
| 08/03/2026 | $47.69 | $47.91 (0.46%) | $48.10 | $47.24 | 23.34 K | $497.45 M |
| 07/31/2026 | $47.27 | $46.91 (-0.76%) | $47.62 | $45.65 | 161.41 K | $487.07 M |
| 07/30/2026 | $47.38 | $47.06 (-0.68%) | $47.97 | $46.70 | 30.70 K | $488.62 M |
| 07/29/2026 | $47.77 | $47.35 (-0.88%) | $47.77 | $46.91 | 36.10 K | $491.64 M |
| 07/28/2026 | $47.93 | $47.70 (-0.48%) | $48.30 | $46.98 | 27.25 K | $495.27 M |
| 07/27/2026 | $46.41 | $47.13 (1.55%) | $47.66 | $46.34 | 36.32 K | $489.35 M |
| 07/24/2026 | $45.43 | $45.99 (1.23%) | $46.42 | $44.52 | 30.60 K | $477.51 M |
| 07/23/2026 | $46.20 | $45.77 (-0.93%) | $46.20 | $45.09 | 32.85 K | $475.23 M |
| 07/22/2026 | $46.12 | $46.68 (1.21%) | $46.85 | $45.51 | 30.80 K | $484.68 M |
| 07/21/2026 | $45.85 | $46.02 (0.37%) | $46.80 | $45.71 | 42.10 K | $477.83 M |
| 07/20/2026 | $47.00 | $46.26 (-1.57%) | $47.00 | $45.50 | 32.64 K | $480.32 M |
| 07/17/2026 | $46.44 | $46.25 (-0.41%) | $47.40 | $46.10 | 31.32 K | $480.21 M |
| 07/16/2026 | $46.78 | $46.91 (0.28%) | $47.43 | $46.12 | 65.97 K | $487.07 M |
| 07/15/2026 | $44.64 | $45.96 (2.96%) | $46.30 | $44.64 | 42.25 K | $477.20 M |
| 07/14/2026 | $44.35 | $44.78 (0.97%) | $44.84 | $44.16 | 37.00 K | $464.95 M |
| 07/13/2026 | $44.60 | $44.25 (-0.78%) | $45.42 | $44.10 | 42.80 K | $459.45 M |
| 07/10/2026 | $43.96 | $44.25 (0.66%) | $45.09 | $43.73 | 37.64 K | $459.45 M |
| 07/09/2026 | $43.12 | $43.73 (1.41%) | $44.43 | $42.30 | 81.10 K | $454.05 M |
| 07/08/2026 | $43.62 | $43.12 (-1.15%) | $43.72 | $42.42 | 83.90 K | $447.71 M |
| 07/07/2026 | $43.46 | $43.45 (-0.02%) | $43.77 | $42.82 | 46.53 K | $451.14 M |
| 07/06/2026 | $43.89 | $42.96 (-2.12%) | $44.70 | $42.45 | 48.60 K | $446.05 M |
| 07/02/2026 | $44.44 | $43.48 (-2.16%) | $44.44 | $42.72 | 72.52 K | $451.45 M |
| 07/01/2026 | $46.16 | $44.44 (-3.73%) | $46.78 | $44.30 | 66.00 K | $461.42 M |
| 06/30/2026 | $45.80 | $46.04 (0.52%) | $46.07 | $44.88 | 78.30 K | $478.03 M |
| 06/29/2026 | $46.59 | $45.80 (-1.7%) | $46.59 | $44.98 | 52.90 K | $475.54 M |
| 06/26/2026 | $46.17 | $46.77 (1.3%) | $47.24 | $45.66 | 202.15 K | $485.61 M |
| 06/25/2026 | $46.32 | $46.00 (-0.69%) | $47.15 | $45.64 | 71.50 K | $477.62 M |
| 06/24/2026 | $45.39 | $46.08 (1.52%) | $46.49 | $44.72 | 68.00 K | $478.45 M |
| 06/23/2026 | $45.08 | $45.58 (1.11%) | $46.34 | $45.08 | 74.44 K | $473.26 M |
| 06/22/2026 | $46.08 | $45.47 (-1.32%) | $46.68 | $45.12 | 97.73 K | $472.12 M |
| 06/18/2026 | $46.23 | $46.51 (0.61%) | $47.26 | $45.90 | 79.85 K | $482.91 M |
| 06/17/2026 | $45.83 | $45.50 (-0.72%) | $47.25 | $44.91 | 62.01 K | $472.43 M |
| 06/16/2026 | $46.69 | $45.88 (-1.73%) | $47.99 | $44.86 | 95.10 K | $476.37 M |
| 06/15/2026 | $47.05 | $46.46 (-1.25%) | $47.80 | $46.11 | 63.51 K | $482.39 M |
| 06/12/2026 | $47.25 | $46.80 (-0.95%) | $47.92 | $46.34 | 55.44 K | $485.92 M |
| 06/11/2026 | $46.18 | $47.25 (2.32%) | $47.33 | $45.20 | 56.85 K | $490.60 M |
| 06/10/2026 | $46.93 | $45.86 (-2.28%) | $47.27 | $45.80 | 58.01 K | $476.16 M |
| 06/09/2026 | $46.72 | $46.93 (0.45%) | $47.46 | $46.25 | 69.90 K | $487.27 M |
| 06/08/2026 | $44.94 | $45.54 (1.34%) | $45.99 | $44.66 | 56.10 K | $472.84 M |
| 06/05/2026 | $45.90 | $44.84 (-2.31%) | $47.14 | $44.60 | 99.35 K | $465.57 M |
| 06/04/2026 | $45.19 | $45.85 (1.46%) | $45.97 | $44.71 | 34.71 K | $476.06 M |
| 06/03/2026 | $44.45 | $44.61 (0.36%) | $45.23 | $43.85 | 41.05 K | $463.19 M |
| 06/02/2026 | $44.28 | $44.89 (1.38%) | $45.13 | $44.10 | 40.32 K | $466.09 M |
| 06/01/2026 | $44.09 | $44.31 (0.5%) | $44.86 | $43.59 | 52.40 K | $460.07 M |
| 05/29/2026 | $44.91 | $44.76 (-0.33%) | $45.59 | $44.69 | 44.94 K | $464.74 M |
| 05/28/2026 | $45.40 | $45.50 (0.22%) | $45.59 | $44.61 | 53.30 K | $472.43 M |
| 05/27/2026 | $44.53 | $45.41 (1.98%) | $45.84 | $44.53 | 65.80 K | $471.49 M |
| 05/26/2026 | $44.07 | $44.39 (0.73%) | $45.63 | $43.77 | 47.80 K | $460.90 M |
| 05/22/2026 | $43.23 | $43.56 (0.76%) | $43.97 | $42.83 | 44.32 K | $452.28 M |
| 05/21/2026 | $41.08 | $42.93 (4.5%) | $43.17 | $40.49 | 70.80 K | $445.74 M |
| 05/20/2026 | $40.71 | $41.44 (1.79%) | $41.65 | $40.12 | 136.80 K | $430.27 M |
| 05/19/2026 | $41.65 | $40.78 (-2.09%) | $42.49 | $38.94 | 114.40 K | $423.42 M |
| 05/18/2026 | $40.96 | $42.12 (2.83%) | $42.40 | $40.50 | 144.10 K | $437.33 M |
| 05/15/2026 | $39.55 | $40.88 (3.36%) | $41.00 | $38.01 | 97.50 K | $424.46 M |
| 05/14/2026 | $40.42 | $39.76 (-1.63%) | $40.70 | $39.29 | 55.61 K | $412.83 M |
| 05/13/2026 | $43.02 | $39.43 (-8.34%) | $43.47 | $39.25 | 76.40 K | $409.40 M |
| 05/12/2026 | $44.75 | $43.46 (-2.88%) | $45.88 | $42.93 | 92.20 K | $451.25 M |
| 05/11/2026 | $51.26 | $44.82 (-12.56%) | $51.26 | $44.38 | 156.60 K | $465.37 M |
| 05/08/2026 | $50.72 | $51.41 (1.36%) | $53.07 | $49.30 | 118.20 K | $533.79 M |
| 05/07/2026 | $50.49 | $53.50 (5.96%) | $53.54 | $50.49 | 60.80 K | $555.49 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.
