5 DAY PERFORMANCE
+30.88%
1 MONTH PERFORMANCE
+22.89%
3 MONTH PERFORMANCE
-2.97%
6 MONTH PERFORMANCE
+0.34%
YEAR-TO-DATE PERFORMANCE
+7.88%
1 YEAR PERFORMANCE
-17.90%
Johnson Outdoors Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 03/12/2025 | $26.22 | $25.41 (-3.11%) | $26.16 | $25.34 | 5,262 | |
| 03/11/2025 | $26.43 | $25.80 (-2.38%) | $27.07 | $25.61 | 49,436 | $264.97 M |
| 03/10/2025 | $27.10 | $26.43 (-2.47%) | $27.53 | $26.37 | 64,600 | $271.44 M |
| 03/07/2025 | $27.38 | $27.20 (-0.66%) | $27.94 | $26.37 | 77,700 | $279.34 M |
| 03/06/2025 | $25.50 | $26.98 (5.8%) | $27.19 | $25.42 | 105,413 | $277.08 M |
| 03/05/2025 | $25.99 | $25.83 (-0.62%) | $26.45 | $25.33 | 51,800 | $265.27 M |
| 03/04/2025 | $25.58 | $25.83 (0.98%) | $26.17 | $25.18 | 61,724 | $265.27 M |
| 03/03/2025 | $26.94 | $25.95 (-3.67%) | $27.07 | $25.95 | 74,906 | $266.51 M |
| 02/28/2025 | $27.29 | $26.90 (-1.43%) | $27.47 | $26.62 | 47,261 | $276.26 M |
| 02/27/2025 | $27.29 | $27.27 (-0.07%) | $27.50 | $27.10 | 33,800 | $280.06 M |
| 02/26/2025 | $28.46 | $27.52 (-3.3%) | $28.46 | $27.24 | 42,200 | $282.63 M |
| 02/25/2025 | $27.54 | $28.20 (2.4%) | $28.41 | $27.41 | 28,744 | $289.61 M |
| 02/24/2025 | $28.10 | $27.54 (-1.99%) | $28.10 | $27.30 | 34,100 | $282.84 M |
| 02/21/2025 | $28.66 | $27.85 (-2.83%) | $29.00 | $27.82 | 42,400 | $286.02 M |
| 02/20/2025 | $28.88 | $28.35 (-1.84%) | $28.88 | $28.13 | 42,100 | $291.15 M |
| 02/19/2025 | $30.23 | $28.98 (-4.13%) | $30.23 | $28.98 | 30,100 | $297.62 M |
| 02/18/2025 | $30.28 | $29.81 (-1.55%) | $30.59 | $29.81 | 34,931 | $306.15 M |
| 02/14/2025 | $29.72 | $30.23 (1.72%) | $30.25 | $29.64 | 22,533 | $310.46 M |
| 02/13/2025 | $29.09 | $29.72 (2.17%) | $29.74 | $28.80 | 56,138 | $305.22 M |
| 02/12/2025 | $28.65 | $28.97 (1.12%) | $29.11 | $28.49 | 32,900 | $297.52 M |
| 02/11/2025 | $29.21 | $29.13 (-0.27%) | $29.56 | $29.09 | 54,904 | $299.17 M |
| 02/10/2025 | $29.15 | $29.27 (0.41%) | $29.49 | $28.81 | 43,800 | $300.60 M |
| 02/07/2025 | $29.43 | $28.95 (-1.63%) | $29.58 | $28.92 | 56,518 | $297.32 M |
| 02/06/2025 | $29.08 | $29.42 (1.17%) | $29.54 | $28.80 | 62,300 | $302.14 M |
| 02/05/2025 | $28.81 | $28.70 (-0.38%) | $29.56 | $28.15 | 95,214 | $294.75 M |
| 02/04/2025 | $29.36 | $28.80 (-1.91%) | $29.76 | $28.19 | 92,000 | $295.78 M |
| 02/03/2025 | $30.80 | $29.49 (-4.25%) | $32.00 | $29.37 | 132,542 | $302.86 M |
| 01/31/2025 | $33.19 | $32.40 (-2.38%) | $33.19 | $32.11 | 32,802 | $331.16 M |
| 01/30/2025 | $32.80 | $32.93 (0.4%) | $33.17 | $32.76 | 22,919 | $336.58 M |
| 01/29/2025 | $32.16 | $32.38 (0.68%) | $32.84 | $32.12 | 36,600 | $331.47 M |
| 01/28/2025 | $33.91 | $32.39 (-4.48%) | $33.91 | $32.21 | 33,900 | $331.58 M |
| 01/27/2025 | $32.93 | $33.90 (2.95%) | $34.28 | $32.88 | 40,024 | $347.03 M |
| 01/24/2025 | $33.16 | $32.92 (-0.72%) | $33.43 | $32.70 | 25,242 | $337.00 M |
| 01/23/2025 | $32.97 | $33.16 (0.58%) | $33.23 | $32.40 | 37,538 | $339.46 M |
| 01/22/2025 | $33.90 | $33.26 (-1.89%) | $33.90 | $33.07 | 38,300 | $340.48 M |
| 01/21/2025 | $33.50 | $33.76 (0.78%) | $33.91 | $32.77 | 43,924 | $345.60 M |
| 01/17/2025 | $33.43 | $32.96 (-1.41%) | $33.50 | $32.15 | 56,317 | $337.41 M |
| 01/16/2025 | $33.60 | $33.36 (-0.71%) | $33.74 | $32.39 | 47,000 | $341.51 M |
| 01/15/2025 | $33.75 | $33.59 (-0.47%) | $33.75 | $33.19 | 21,400 | $343.86 M |
| 01/14/2025 | $33.35 | $33.18 (-0.51%) | $33.48 | $32.51 | 30,300 | $339.66 M |
| 01/13/2025 | $32.96 | $32.94 (-0.06%) | $33.48 | $32.20 | 31,500 | $337.21 M |
| 01/10/2025 | $33.58 | $33.22 (-1.07%) | $33.58 | $32.55 | 29,500 | $340.07 M |
| 01/08/2025 | $34.90 | $34.36 (-1.55%) | $34.90 | $33.14 | 37,045 | $351.74 M |
| 01/07/2025 | $35.70 | $34.98 (-2.02%) | $36.00 | $34.67 | 52,230 | $358.09 M |
| 01/06/2025 | $34.65 | $35.60 (2.74%) | $35.73 | $34.65 | 41,534 | $364.44 M |
| 01/03/2025 | $32.82 | $34.25 (4.36%) | $34.29 | $32.24 | 67,230 | $350.62 M |
| 01/02/2025 | $33.39 | $32.82 (-1.71%) | $34.05 | $32.68 | 50,100 | $335.98 M |
| 12/31/2024 | $33.22 | $33.00 (-0.66%) | $34.03 | $32.80 | 128,148 | $337.82 M |
| 12/30/2024 | $34.17 | $33.01 (-3.39%) | $34.30 | $32.50 | 44,433 | $337.92 M |
| 12/27/2024 | $34.59 | $34.22 (-1.07%) | $34.83 | $32.52 | 66,305 | $350.31 M |
| 12/26/2024 | $34.09 | $34.80 (2.08%) | $35.00 | $34.09 | 61,820 | $356.25 M |
| 12/24/2024 | $34.62 | $34.50 (-0.35%) | $34.62 | $33.99 | 22,841 | $353.18 M |
| 12/23/2024 | $37.16 | $34.53 (-7.08%) | $37.42 | $34.31 | 99,109 | $353.48 M |
| 12/20/2024 | $36.36 | $37.37 (2.78%) | $37.83 | $36.36 | 175,000 | $382.56 M |
| 12/19/2024 | $36.11 | $36.63 (1.44%) | $37.01 | $35.70 | 60,501 | $374.98 M |
| 12/18/2024 | $38.07 | $36.09 (-5.2%) | $38.33 | $36.09 | 57,139 | $369.45 M |
| 12/17/2024 | $37.30 | $37.69 (1.05%) | $37.89 | $37.09 | 47,319 | $385.83 M |
| 12/16/2024 | $38.00 | $37.20 (-2.11%) | $38.03 | $36.91 | 86,112 | $380.82 M |
| 12/13/2024 | $36.71 | $38.20 (4.06%) | $38.37 | $36.71 | 74,301 | $391.05 M |
| 12/12/2024 | $35.37 | $36.69 (3.73%) | $36.81 | $35.19 | 75,700 | $375.60 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.
