-
5 DAY PERFORMANCE
+1.26% -
1 MONTH PERFORMANCE
+7.10% -
3 MONTH PERFORMANCE
-0.32% -
6 MONTH PERFORMANCE
-1.30% -
YEAR-TO-DATE PERFORMANCE
+4.94% -
1 YEAR PERFORMANCE
+11.46%
Columbia Sportswear Company Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/22/2024 | $81.73 | $83.48 (2.14%) | $83.80 | $81.48 | 413,481 | $4.82 B |
| 11/21/2024 | $80.60 | $80.99 (0.48%) | $81.65 | $80.01 | 312,900 | $4.68 B |
| 11/20/2024 | $81.40 | $80.10 (-1.6%) | $81.40 | $79.76 | 345,800 | $4.63 B |
| 11/19/2024 | $81.70 | $82.13 (0.53%) | $82.56 | $81.04 | 323,915 | $4.75 B |
| 11/18/2024 | $83.99 | $82.43 (-1.86%) | $83.99 | $82.21 | 548,000 | $4.76 B |
| 11/15/2024 | $84.69 | $83.61 (-1.28%) | $85.07 | $83.51 | 425,215 | $4.83 B |
| 11/14/2024 | $84.93 | $84.69 (-0.28%) | $85.65 | $84.60 | 360,602 | $4.89 B |
| 11/13/2024 | $83.46 | $84.59 (1.35%) | $85.26 | $83.46 | 405,737 | $4.89 B |
| 11/12/2024 | $83.79 | $83.36 (-0.51%) | $84.11 | $82.45 | 612,100 | $4.82 B |
| 11/11/2024 | $83.87 | $83.65 (-0.26%) | $84.88 | $83.46 | 544,300 | $4.83 B |
| 11/08/2024 | $84.91 | $83.45 (-1.72%) | $85.05 | $83.04 | 615,600 | $4.91 B |
| 11/07/2024 | $83.79 | $85.12 (1.59%) | $85.72 | $83.79 | 318,500 | $5.01 B |
| 11/06/2024 | $84.36 | $83.79 (-0.68%) | $85.18 | $83.00 | 714,534 | $4.93 B |
| 11/05/2024 | $81.63 | $83.09 (1.79%) | $83.88 | $81.63 | 645,700 | $4.89 B |
| 11/04/2024 | $80.66 | $81.78 (1.39%) | $82.42 | $80.58 | 611,104 | $4.82 B |
| 11/01/2024 | $80.00 | $80.35 (0.44%) | $81.18 | $79.36 | 852,835 | $4.73 B |
| 10/31/2024 | $79.83 | $80.47 (0.8%) | $82.32 | $79.36 | 1.40 M | $4.74 B |
| 10/30/2024 | $76.01 | $76.21 (0.26%) | $77.46 | $76.01 | 882,721 | $4.49 B |
| 10/29/2024 | $76.00 | $76.12 (0.16%) | $77.23 | $75.77 | 453,603 | $4.48 B |
| 10/28/2024 | $75.81 | $75.70 (-0.15%) | $77.11 | $75.65 | 549,600 | $4.46 B |
| 10/25/2024 | $77.15 | $75.18 (-2.55%) | $77.83 | $75.08 | 367,400 | $4.44 B |
| 10/24/2024 | $78.29 | $76.78 (-1.93%) | $78.46 | $76.77 | 364,600 | $4.54 B |
| 10/23/2024 | $78.68 | $77.94 (-0.94%) | $79.04 | $77.70 | 298,612 | $4.61 B |
| 10/22/2024 | $80.68 | $79.10 (-1.96%) | $80.68 | $78.92 | 366,905 | $4.67 B |
| 10/21/2024 | $84.00 | $80.83 (-3.77%) | $84.04 | $79.84 | 477,130 | $4.78 B |
| 10/18/2024 | $83.75 | $84.39 (0.76%) | $84.40 | $82.96 | 377,600 | $4.99 B |
| 10/17/2024 | $79.92 | $83.57 (4.57%) | $83.78 | $79.92 | 410,900 | $4.94 B |
| 10/16/2024 | $81.95 | $82.89 (1.15%) | $83.10 | $81.26 | 269,100 | $4.90 B |
| 10/15/2024 | $79.87 | $81.66 (2.24%) | $82.83 | $79.87 | 264,900 | $4.83 B |
| 10/14/2024 | $80.21 | $79.93 (-0.35%) | $80.47 | $79.56 | 343,542 | $4.72 B |
| 10/11/2024 | $79.65 | $80.13 (0.6%) | $80.37 | $79.65 | 225,900 | $4.74 B |
| 10/10/2024 | $80.07 | $79.45 (-0.77%) | $80.69 | $79.26 | 330,540 | $4.69 B |
| 10/09/2024 | $80.78 | $80.38 (-0.5%) | $81.13 | $80.30 | 174,900 | $4.75 B |
| 10/08/2024 | $79.92 | $80.76 (1.05%) | $80.88 | $79.59 | 244,737 | $4.77 B |
| 10/07/2024 | $82.01 | $80.06 (-2.38%) | $82.01 | $79.47 | 332,400 | $4.73 B |
| 10/04/2024 | $81.59 | $82.43 (1.03%) | $82.51 | $81.21 | 215,600 | $4.87 B |
| 10/03/2024 | $81.69 | $80.99 (-0.86%) | $81.90 | $80.80 | 292,400 | $4.79 B |
| 10/02/2024 | $83.62 | $82.16 (-1.75%) | $83.81 | $81.96 | 323,706 | $4.86 B |
| 10/01/2024 | $82.94 | $84.32 (1.66%) | $84.76 | $81.76 | 491,400 | $4.98 B |
| 09/30/2024 | $82.89 | $83.19 (0.36%) | $83.38 | $81.81 | 426,123 | $4.92 B |
| 09/27/2024 | $82.67 | $82.76 (0.11%) | $83.99 | $82.17 | 258,300 | $4.89 B |
| 09/26/2024 | $80.71 | $82.13 (1.76%) | $82.30 | $80.51 | 362,000 | $4.85 B |
| 09/25/2024 | $79.97 | $80.10 (0.16%) | $80.61 | $79.71 | 358,400 | $4.73 B |
| 09/24/2024 | $80.85 | $79.80 (-1.3%) | $81.22 | $79.71 | 397,836 | $4.72 B |
| 09/23/2024 | $82.24 | $80.90 (-1.63%) | $82.89 | $80.88 | 386,800 | $4.78 B |
| 09/20/2024 | $82.02 | $82.23 (0.26%) | $82.52 | $81.14 | 819,548 | $4.86 B |
| 09/19/2024 | $84.37 | $82.48 (-2.24%) | $84.68 | $82.31 | 439,400 | $4.87 B |
| 09/18/2024 | $83.42 | $83.17 (-0.3%) | $84.36 | $82.65 | 318,900 | $4.91 B |
| 09/17/2024 | $83.72 | $83.59 (-0.16%) | $83.87 | $82.84 | 268,500 | $4.94 B |
| 09/16/2024 | $82.80 | $83.32 (0.63%) | $83.66 | $82.59 | 232,932 | $4.92 B |
| 09/13/2024 | $81.86 | $82.67 (0.99%) | $83.26 | $81.26 | 235,000 | $4.89 B |
| 09/12/2024 | $80.64 | $81.46 (1.02%) | $81.53 | $80.49 | 225,321 | $4.81 B |
| 09/11/2024 | $80.69 | $80.72 (0.04%) | $80.81 | $79.23 | 274,800 | $4.77 B |
| 09/10/2024 | $82.04 | $81.15 (-1.08%) | $82.12 | $80.67 | 317,221 | $4.80 B |
| 09/09/2024 | $81.60 | $82.04 (0.54%) | $83.37 | $81.26 | 381,913 | $4.85 B |
| 09/06/2024 | $81.49 | $81.52 (0.04%) | $82.36 | $80.72 | 270,532 | $4.82 B |
| 09/05/2024 | $81.62 | $81.49 (-0.16%) | $82.00 | $80.65 | 311,300 | $4.82 B |
| 09/04/2024 | $80.87 | $81.43 (0.69%) | $81.58 | $79.91 | 281,700 | $4.81 B |
| 09/03/2024 | $80.54 | $80.87 (0.41%) | $81.33 | $80.04 | 409,529 | $4.78 B |
| 08/30/2024 | $80.97 | $80.73 (-0.3%) | $80.97 | $79.91 | 351,238 | $4.77 B |
| 08/29/2024 | $80.57 | $80.47 (-0.12%) | $81.30 | $79.98 | 231,500 | $4.76 B |
| 08/28/2024 | $82.43 | $80.61 (-2.21%) | $82.56 | $80.44 | 303,334 | $4.76 B |
| 08/27/2024 | $82.94 | $82.56 (-0.46%) | $83.46 | $82.44 | 294,200 | $4.88 B |
| 08/26/2024 | $83.85 | $83.36 (-0.58%) | $84.59 | $83.29 | 225,400 | $4.93 B |
| 08/23/2024 | $81.96 | $83.74 (2.17%) | $83.92 | $81.76 | 302,939 | $4.95 B |