Johnson Outdoors Inc.JOUTNASDAQ
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2/2/2026 | $45.21 | $47.53 | $45.21 | $47.48 | 50,142 |
| 1/30/2026 | $44.50 | $45.71 | $44.30 | $45.39 | 32,850 |
| 1/29/2026 | $44.60 | $44.99 | $43.78 | $44.89 | 66,500 |
| 1/28/2026 | $45.40 | $45.57 | $44.42 | $44.43 | 39,330 |
| 1/27/2026 | $45.93 | $46.24 | $45.41 | $45.59 | 25,300 |
| 1/26/2026 | $45.46 | $46.22 | $45.29 | $45.72 | 30,440 |
| 1/23/2026 | $46.66 | $46.76 | $45.42 | $45.66 | 25,114 |
| 1/22/2026 | $46.86 | $47.75 | $46.46 | $46.66 | 37,226 |
| 1/21/2026 | $44.37 | $46.81 | $44.25 | $46.81 | 76,600 |
| 1/20/2026 | $43.79 | $44.92 | $43.79 | $44.39 | 39,909 |
| 1/16/2026 | $44.82 | $45.53 | $44.57 | $44.71 | 116,616 |
| 1/15/2026 | $44.60 | $45.34 | $44.11 | $45.00 | 84,300 |
| 1/14/2026 | $44.16 | $44.98 | $43.55 | $44.21 | 55,400 |
| 1/13/2026 | $42.37 | $44.75 | $42.37 | $44.49 | 55,100 |
| 1/12/2026 | $43.59 | $44.28 | $43.59 | $44.07 | 30,100 |
| 1/9/2026 | $45.93 | $45.93 | $43.57 | $44.02 | 53,614 |
| 1/8/2026 | $43.89 | $45.92 | $43.89 | $45.79 | 34,434 |
| 1/7/2026 | $45.50 | $45.55 | $44.02 | $44.45 | 35,744 |
| 1/6/2026 | $43.17 | $45.57 | $43.13 | $45.42 | 41,500 |
| 1/5/2026 | $43.59 | $44.11 | $43.00 | $43.49 | 49,627 |
| 1/2/2026 | $42.31 | $43.43 | $41.52 | $43.29 | 55,600 |
| 12/31/2025 | $42.65 | $43.17 | $42.13 | $42.45 | 34,500 |
| 12/30/2025 | $43.79 | $43.96 | $43.23 | $43.54 | 25,200 |
| 12/29/2025 | $43.87 | $43.98 | $42.35 | $43.61 | 32,124 |
| 12/26/2025 | $43.96 | $44.37 | $43.76 | $43.79 | 17,900 |
| 12/24/2025 | $44.44 | $44.88 | $42.87 | $44.27 | 19,118 |
| 12/23/2025 | $44.07 | $44.80 | $43.50 | $44.33 | 61,200 |
| 12/22/2025 | $44.40 | $44.45 | $43.39 | $43.55 | 43,530 |
| 12/19/2025 | $44.87 | $44.87 | $43.76 | $43.96 | 88,100 |
| 12/18/2025 | $44.10 | $45.98 | $44.10 | $44.87 | 85,300 |
| 12/17/2025 | $43.91 | $44.61 | $43.61 | $43.82 | 121,333 |
| 12/16/2025 | $42.90 | $44.18 | $41.82 | $43.92 | 88,121 |
| 12/15/2025 | $42.02 | $43.08 | $41.12 | $42.86 | 140,245 |
| 12/12/2025 | $48.18 | $48.50 | $40.15 | $42.05 | 147,826 |
| 12/11/2025 | $43.37 | $43.71 | $42.80 | $43.00 | 66,433 |
| 12/10/2025 | $42.31 | $43.53 | $42.23 | $42.76 | 74,100 |
| 12/9/2025 | $41.50 | $42.82 | $40.93 | $42.51 | 41,200 |
| 12/8/2025 | $41.00 | $41.38 | $40.56 | $40.75 | 43,500 |
| 12/5/2025 | $40.69 | $41.49 | $40.64 | $40.96 | 40,200 |
| 12/4/2025 | $40.62 | $41.34 | $40.62 | $40.90 | 35,100 |
| 12/3/2025 | $40.48 | $41.62 | $40.21 | $40.74 | 41,712 |
| 12/2/2025 | $40.47 | $41.45 | $40.30 | $40.52 | 35,800 |
| 12/1/2025 | $40.34 | $41.38 | $40.32 | $40.41 | 30,000 |
| 11/28/2025 | $40.90 | $43.00 | $40.55 | $40.99 | 48,200 |
| 11/26/2025 | $41.12 | $41.53 | $39.71 | $41.11 | 28,100 |
| 11/25/2025 | $40.69 | $41.99 | $40.45 | $41.17 | 27,222 |
| 11/24/2025 | $38.68 | $39.63 | $38.16 | $39.46 | 37,222 |
| 11/21/2025 | $37.13 | $38.81 | $37.13 | $38.62 | 45,200 |
| 11/20/2025 | $37.26 | $38.28 | $35.65 | $37.10 | 59,502 |
| 11/19/2025 | $38.13 | $38.52 | $36.83 | $36.94 | 52,501 |
| 11/18/2025 | $36.24 | $38.38 | $36.24 | $37.91 | 36,300 |
| 11/17/2025 | $37.88 | $38.67 | $37.03 | $37.49 | 42,800 |
| 11/14/2025 | $38.26 | $38.94 | $37.82 | $38.07 | 34,500 |
| 11/13/2025 | $38.85 | $39.51 | $38.06 | $38.42 | 36,500 |
| 11/12/2025 | $39.15 | $40.03 | $38.74 | $39.11 | 33,629 |
| 11/11/2025 | $38.76 | $39.75 | $38.05 | $39.15 | 32,012 |
| 11/10/2025 | $39.16 | $39.55 | $38.20 | $38.66 | 38,000 |
| 11/7/2025 | $39.22 | $40.38 | $38.65 | $38.96 | 39,355 |
| 11/6/2025 | $39.99 | $40.70 | $38.70 | $39.23 | 45,400 |
| 11/5/2025 | $39.68 | $41.12 | $39.42 | $40.76 | 34,700 |
| 11/4/2025 | $39.97 | $40.51 | $39.37 | $39.70 | 22,927 |