5 DAY PERFORMANCE
+0.86%
1 MONTH PERFORMANCE
+6.66%
3 MONTH PERFORMANCE
-2.46%
6 MONTH PERFORMANCE
-10.80%
YEAR-TO-DATE PERFORMANCE
-34.34%
1 YEAR PERFORMANCE
-37.62%
Columbia Sportswear Company Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/05/2025 | $54.54 | $55.11 (1.05%) | $55.44 | $54.07 | 493.60 K | $3.03 B |
| 12/04/2025 | $54.82 | $54.51 (-0.57%) | $55.50 | $54.21 | 437.90 K | $3.00 B |
| 12/03/2025 | $54.48 | $55.18 (1.28%) | $55.85 | $54.45 | 438.83 K | $3.04 B |
| 12/02/2025 | $55.24 | $54.64 (-1.09%) | $55.24 | $54.08 | 596.70 K | $3.01 B |
| 12/01/2025 | $53.20 | $55.33 (4%) | $55.97 | $53.20 | 626.17 K | $3.04 B |
| 11/28/2025 | $53.92 | $53.71 (-0.39%) | $54.52 | $53.54 | 418.44 K | $2.95 B |
| 11/26/2025 | $53.85 | $54.02 (0.32%) | $54.87 | $53.77 | 574.84 K | $2.97 B |
| 11/25/2025 | $52.74 | $54.22 (2.81%) | $54.64 | $52.67 | 609.96 K | $2.98 B |
| 11/24/2025 | $52.91 | $52.31 (-1.13%) | $52.96 | $51.88 | 852.90 K | $2.88 B |
| 11/21/2025 | $50.23 | $53.35 (6.21%) | $53.50 | $50.23 | 644.70 K | $2.93 B |
| 11/20/2025 | $49.96 | $49.87 (-0.18%) | $50.75 | $49.57 | 628.67 K | $2.74 B |
| 11/19/2025 | $50.83 | $50.16 (-1.32%) | $50.90 | $49.96 | 508.83 K | $2.76 B |
| 11/18/2025 | $50.93 | $51.17 (0.47%) | $51.75 | $50.51 | 512.92 K | $2.82 B |
| 11/17/2025 | $53.62 | $51.45 (-4.05%) | $53.62 | $51.30 | 656.80 K | $2.83 B |
| 11/14/2025 | $54.31 | $53.69 (-1.14%) | $54.57 | $53.44 | 731.13 K | $2.95 B |
| 11/13/2025 | $52.91 | $54.45 (2.91%) | $54.76 | $52.83 | 835.12 K | $3.00 B |
| 11/12/2025 | $53.12 | $53.06 (-0.11%) | $53.87 | $52.72 | 428.56 K | $2.92 B |
| 11/11/2025 | $51.25 | $52.52 (2.48%) | $52.88 | $51.12 | 582.62 K | $2.89 B |
| 11/10/2025 | $52.11 | $51.06 (-2.01%) | $52.34 | $50.66 | 655.70 K | $2.81 B |
| 11/07/2025 | $50.69 | $51.67 (1.93%) | $51.77 | $50.59 | 463.33 K | $2.84 B |
| 11/06/2025 | $51.86 | $50.76 (-2.12%) | $52.49 | $50.28 | 738.60 K | $2.79 B |
| 11/05/2025 | $50.26 | $52.35 (4.16%) | $52.95 | $49.93 | 776.84 K | $2.88 B |
| 11/04/2025 | $50.38 | $50.15 (-0.46%) | $51.63 | $49.96 | 1.34 M | $2.76 B |
| 11/03/2025 | $49.23 | $50.38 (2.34%) | $50.60 | $48.16 | 1.13 M | $2.77 B |
| 10/31/2025 | $48.50 | $49.63 (2.33%) | $51.48 | $47.47 | 1.90 M | $2.73 B |
| 10/30/2025 | $51.97 | $51.50 (-0.9%) | $52.94 | $51.42 | 1.04 M | $2.83 B |
| 10/29/2025 | $53.77 | $51.97 (-3.35%) | $53.77 | $51.58 | 855.04 K | $2.86 B |
| 10/28/2025 | $54.25 | $53.77 (-0.88%) | $54.94 | $52.84 | 658.70 K | $2.96 B |
| 10/27/2025 | $54.31 | $54.89 (1.07%) | $55.11 | $54.07 | 646.10 K | $3.02 B |
| 10/24/2025 | $54.53 | $53.62 (-1.67%) | $54.53 | $53.15 | 563.80 K | $2.96 B |
| 10/23/2025 | $53.66 | $54.57 (1.7%) | $54.64 | $53.42 | 534.20 K | $3.02 B |
| 10/22/2025 | $53.80 | $53.26 (-1%) | $54.35 | $52.69 | 790.52 K | $2.94 B |
| 10/21/2025 | $52.39 | $54.20 (3.45%) | $54.75 | $52.26 | 599.00 K | $2.99 B |
| 10/20/2025 | $52.57 | $52.53 (-0.08%) | $53.45 | $52.42 | 560.20 K | $2.90 B |
| 10/17/2025 | $50.99 | $52.23 (2.43%) | $52.56 | $50.93 | 628.71 K | $2.89 B |
| 10/16/2025 | $50.77 | $50.84 (0.14%) | $51.18 | $50.28 | 493.64 K | $2.81 B |
| 10/15/2025 | $52.45 | $50.99 (-2.78%) | $52.87 | $50.89 | 445.43 K | $2.82 B |
| 10/14/2025 | $49.55 | $51.41 (3.75%) | $51.67 | $49.47 | 550.12 K | $2.84 B |
| 10/13/2025 | $50.05 | $50.72 (1.34%) | $50.94 | $49.67 | 470.52 K | $2.80 B |
| 10/10/2025 | $51.47 | $48.96 (-4.88%) | $51.47 | $48.89 | 997.30 K | $2.71 B |
| 10/09/2025 | $53.13 | $51.39 (-3.27%) | $53.13 | $51.12 | 534.00 K | $2.84 B |
| 10/08/2025 | $52.19 | $53.19 (1.92%) | $53.25 | $51.78 | 307.12 K | $2.94 B |
| 10/07/2025 | $53.65 | $52.03 (-3.02%) | $53.78 | $51.89 | 447.80 K | $2.87 B |
| 10/06/2025 | $53.30 | $53.45 (0.28%) | $53.90 | $52.41 | 493.70 K | $2.95 B |
| 10/03/2025 | $53.79 | $53.30 (-0.91%) | $54.28 | $53.15 | 727.40 K | $2.94 B |
| 10/02/2025 | $52.54 | $53.70 (2.21%) | $53.71 | $52.12 | 488.72 K | $2.97 B |
| 10/01/2025 | $52.57 | $52.67 (0.19%) | $53.29 | $52.02 | 545.10 K | $2.91 B |
| 09/30/2025 | $51.51 | $52.30 (1.53%) | $52.40 | $51.27 | 686.03 K | $2.89 B |
| 09/29/2025 | $53.08 | $51.65 (-2.69%) | $53.10 | $51.29 | 555.90 K | $2.85 B |
| 09/26/2025 | $51.00 | $52.64 (3.22%) | $52.65 | $50.98 | 580.85 K | $2.91 B |
| 09/25/2025 | $53.31 | $50.89 (-4.54%) | $53.67 | $50.44 | 755.90 K | $2.81 B |
| 09/24/2025 | $52.59 | $53.71 (2.13%) | $53.95 | $52.59 | 500.60 K | $2.97 B |
| 09/23/2025 | $53.05 | $52.67 (-0.72%) | $54.04 | $52.61 | 392.22 K | $2.91 B |
| 09/22/2025 | $53.24 | $53.04 (-0.38%) | $53.63 | $52.77 | 493.82 K | $2.93 B |
| 09/19/2025 | $54.47 | $53.35 (-2.06%) | $54.47 | $53.21 | 1.65 M | $2.95 B |
| 09/18/2025 | $54.01 | $54.40 (0.72%) | $54.47 | $53.71 | 734.60 K | $3.01 B |
| 09/17/2025 | $54.18 | $53.25 (-1.72%) | $55.34 | $53.14 | 912.50 K | $2.94 B |
| 09/16/2025 | $54.15 | $53.90 (-0.46%) | $54.28 | $53.44 | 682.33 K | $2.98 B |
| 09/15/2025 | $54.70 | $54.11 (-1.08%) | $54.98 | $53.74 | 772.40 K | $2.99 B |
| 09/12/2025 | $55.38 | $54.61 (-1.39%) | $55.38 | $54.11 | 540.54 K | $3.02 B |
| 09/11/2025 | $55.20 | $55.69 (0.89%) | $55.90 | $54.90 | 645.22 K | $3.08 B |
| 09/10/2025 | $55.00 | $55.02 (0.04%) | $55.32 | $54.45 | 865.10 K | $3.04 B |
| 09/09/2025 | $56.22 | $55.24 (-1.74%) | $56.22 | $55.09 | 512.43 K | $3.05 B |
| 09/08/2025 | $56.60 | $56.55 (-0.09%) | $56.97 | $55.06 | 813.40 K | $3.12 B |
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.
