5 DAY PERFORMANCE
-15.11%
1 MONTH PERFORMANCE
-4.04%
3 MONTH PERFORMANCE
-7.65%
6 MONTH PERFORMANCE
+9.62%
YEAR-TO-DATE PERFORMANCE
+5.25%
1 YEAR PERFORMANCE
+83.64%
Johnson Outdoors Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/05/2026 | $50.51 | $52.35 (3.64%) | $52.41 | $49.42 | 72.99 K | $541.35 M |
| 05/04/2026 | $53.03 | $50.23 (-5.28%) | $53.49 | $49.63 | 146.51 K | $519.43 M |
| 05/01/2026 | $52.69 | $53.34 (1.23%) | $53.47 | $52.26 | 56.30 K | $551.59 M |
| 04/30/2026 | $51.97 | $52.63 (1.27%) | $53.48 | $51.71 | 48.20 K | $544.25 M |
| 04/29/2026 | $52.77 | $52.18 (-1.12%) | $52.77 | $51.19 | 80.01 K | $539.59 M |
| 04/28/2026 | $52.78 | $53.07 (0.55%) | $53.54 | $52.26 | 112.42 K | $548.80 M |
| 04/27/2026 | $51.59 | $52.60 (1.96%) | $53.01 | $51.37 | 52.92 K | $543.94 M |
| 04/24/2026 | $52.05 | $51.60 (-0.86%) | $53.00 | $51.34 | 60.93 K | $533.60 M |
| 04/23/2026 | $52.12 | $52.26 (0.27%) | $52.92 | $51.30 | 119.82 K | $540.42 M |
| 04/22/2026 | $52.27 | $52.15 (-0.23%) | $53.02 | $51.80 | 73.23 K | $539.28 M |
| 04/21/2026 | $52.23 | $52.27 (0.08%) | $53.31 | $52.23 | 114.30 K | $540.52 M |
| 04/20/2026 | $51.12 | $52.26 (2.23%) | $52.64 | $50.28 | 103.20 K | $540.42 M |
| 04/17/2026 | $50.13 | $51.40 (2.53%) | $52.47 | $50.13 | 110.10 K | $531.53 M |
| 04/16/2026 | $51.26 | $49.27 (-3.88%) | $52.00 | $49.03 | 91.84 K | $509.50 M |
| 04/15/2026 | $51.95 | $51.86 (-0.17%) | $53.01 | $51.35 | 74.91 K | $536.28 M |
| 04/14/2026 | $51.41 | $52.39 (1.91%) | $52.99 | $50.43 | 184.40 K | $541.76 M |
| 04/13/2026 | $51.39 | $51.50 (0.21%) | $52.03 | $50.85 | 62.92 K | $532.56 M |
| 04/10/2026 | $51.45 | $51.62 (0.33%) | $52.30 | $50.46 | 108.46 K | $533.80 M |
| 04/09/2026 | $49.24 | $51.17 (3.92%) | $51.93 | $48.65 | 178.83 K | $529.15 M |
| 04/08/2026 | $50.08 | $49.52 (-1.12%) | $50.99 | $49.28 | 79.14 K | $512.09 M |
| 04/07/2026 | $47.51 | $48.92 (2.97%) | $49.22 | $47.02 | 63.30 K | $505.88 M |
| 04/06/2026 | $46.78 | $47.71 (1.99%) | $48.00 | $46.20 | 110.74 K | $493.37 M |
| 04/02/2026 | $46.62 | $46.56 (-0.13%) | $47.37 | $43.85 | 74.10 K | $481.48 M |
| 04/01/2026 | $46.46 | $46.93 (1.01%) | $47.56 | $46.26 | 57.30 K | $485.30 M |
| 03/31/2026 | $47.08 | $46.51 (-1.21%) | $47.71 | $45.96 | 68.51 K | $480.96 M |
| 03/30/2026 | $47.07 | $46.45 (-1.32%) | $47.23 | $46.17 | 51.22 K | $480.34 M |
| 03/27/2026 | $46.97 | $46.80 (-0.36%) | $47.80 | $45.58 | 100.74 K | $483.96 M |
| 03/26/2026 | $46.91 | $47.33 (0.9%) | $47.58 | $46.71 | 60.50 K | $489.44 M |
| 03/25/2026 | $47.87 | $47.55 (-0.67%) | $48.41 | $46.95 | 89.22 K | $491.71 M |
| 03/24/2026 | $45.47 | $47.22 (3.85%) | $47.52 | $44.48 | 56.10 K | $488.30 M |
| 03/23/2026 | $44.49 | $45.96 (3.3%) | $46.70 | $44.49 | 100.85 K | $475.27 M |
| 03/20/2026 | $43.70 | $43.95 (0.57%) | $44.07 | $42.65 | 90.71 K | $454.49 M |
| 03/19/2026 | $43.22 | $43.48 (0.6%) | $43.90 | $42.92 | 34.15 K | $449.63 M |
| 03/18/2026 | $44.10 | $43.69 (-0.93%) | $45.49 | $43.30 | 56.40 K | $451.80 M |
| 03/17/2026 | $44.99 | $44.42 (-1.27%) | $45.43 | $44.41 | 43.02 K | $459.35 M |
| 03/16/2026 | $44.69 | $44.68 (-0.02%) | $45.47 | $44.49 | 39.51 K | $462.04 M |
| 03/13/2026 | $44.40 | $44.05 (-0.79%) | $44.40 | $43.57 | 32.52 K | $455.52 M |
| 03/12/2026 | $43.66 | $44.25 (1.35%) | $44.58 | $43.52 | 39.31 K | $457.59 M |
| 03/11/2026 | $44.27 | $44.32 (0.11%) | $45.10 | $43.68 | 51.50 K | $458.31 M |
| 03/10/2026 | $44.66 | $44.73 (0.16%) | $46.18 | $44.36 | 98.15 K | $462.55 M |
| 03/09/2026 | $44.76 | $44.68 (-0.18%) | $46.22 | $43.00 | 140.43 K | $462.04 M |
| 03/06/2026 | $45.96 | $45.76 (-0.44%) | $46.44 | $44.99 | 64.82 K | $473.20 M |
| 03/05/2026 | $47.37 | $46.82 (-1.16%) | $47.99 | $45.75 | 53.54 K | $484.17 M |
| 03/04/2026 | $48.74 | $48.60 (-0.29%) | $49.63 | $47.89 | 56.61 K | $502.57 M |
| 03/03/2026 | $48.04 | $48.15 (0.23%) | $48.31 | $46.41 | 45.20 K | $497.92 M |
| 03/02/2026 | $48.01 | $49.21 (2.5%) | $50.00 | $47.51 | 99.70 K | $508.88 M |
| 02/27/2026 | $50.46 | $48.49 (-3.9%) | $51.20 | $48.19 | 79.60 K | $501.44 M |
| 02/26/2026 | $51.29 | $51.16 (-0.25%) | $51.66 | $49.94 | 52.72 K | $529.05 M |
| 02/25/2026 | $51.05 | $51.04 (-0.02%) | $51.55 | $50.00 | 75.32 K | $527.80 M |
| 02/24/2026 | $49.79 | $50.50 (1.43%) | $51.55 | $49.22 | 45.93 K | $522.22 M |
| 02/23/2026 | $49.86 | $49.81 (-0.1%) | $50.23 | $49.00 | 123.25 K | $515.09 M |
| 02/20/2026 | $48.50 | $50.50 (4.12%) | $50.78 | $48.00 | 67.90 K | $522.22 M |
| 02/19/2026 | $48.63 | $48.65 (0.04%) | $48.91 | $47.73 | 34.10 K | $503.09 M |
| 02/18/2026 | $50.13 | $48.92 (-2.41%) | $50.73 | $48.54 | 58.70 K | $505.88 M |
| 02/17/2026 | $49.41 | $49.93 (1.05%) | $50.50 | $48.31 | 57.60 K | $516.33 M |
| 02/13/2026 | $47.86 | $49.65 (3.74%) | $49.79 | $47.86 | 36.60 K | $513.43 M |
| 02/12/2026 | $49.26 | $48.08 (-2.4%) | $49.26 | $46.95 | 87.60 K | $497.20 M |
| 02/11/2026 | $49.89 | $48.87 (-2.04%) | $50.08 | $48.15 | 45.75 K | $505.36 M |
| 02/10/2026 | $49.55 | $49.79 (0.48%) | $51.03 | $48.51 | 48.82 K | $514.88 M |
| 02/09/2026 | $46.65 | $49.33 (5.74%) | $49.98 | $46.65 | 47.61 K | $510.12 M |
| 02/06/2026 | $48.97 | $46.88 (-4.27%) | $49.74 | $44.72 | 135.34 K | $484.79 M |
| 02/05/2026 | $48.75 | $48.38 (-0.76%) | $49.38 | $47.87 | 61.52 K | $500.30 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.
