5 DAY PERFORMANCE
-6.83%
1 MONTH PERFORMANCE
-11.25%
3 MONTH PERFORMANCE
-30.00%
6 MONTH PERFORMANCE
-25.79%
YEAR-TO-DATE PERFORMANCE
-28.95%
1 YEAR PERFORMANCE
-26.39%
Columbia Sportswear Company Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/02/2025 | $60.60 | $59.63 (-1.6%) | $61.96 | $58.44 | 1.98 M | $3.32 B |
| 05/01/2025 | $62.03 | $62.27 (0.39%) | $63.42 | $61.29 | 1.23 M | $3.47 B |
| 04/30/2025 | $61.96 | $62.17 (0.34%) | $62.38 | $60.24 | 949.23 K | $3.46 B |
| 04/29/2025 | $63.20 | $62.74 (-0.73%) | $63.94 | $62.55 | 1.02 M | $3.50 B |
| 04/28/2025 | $64.20 | $64.00 (-0.31%) | $65.63 | $63.74 | 633.76 K | $3.57 B |
| 04/25/2025 | $65.55 | $64.66 (-1.36%) | $65.60 | $63.86 | 913.80 K | $3.66 B |
| 04/24/2025 | $65.39 | $65.96 (0.87%) | $66.96 | $64.98 | 781.90 K | $3.74 B |
| 04/23/2025 | $66.74 | $65.27 (-2.2%) | $68.09 | $65.02 | 721.61 K | $3.70 B |
| 04/22/2025 | $63.85 | $64.34 (0.77%) | $64.56 | $62.97 | 838.50 K | $3.65 B |
| 04/21/2025 | $64.65 | $63.08 (-2.43%) | $64.65 | $61.96 | 1.04 M | $3.57 B |
| 04/17/2025 | $65.10 | $65.52 (0.65%) | $65.73 | $64.49 | 842.80 K | $3.71 B |
| 04/16/2025 | $65.58 | $64.91 (-1.02%) | $66.95 | $64.42 | 614.71 K | $3.68 B |
| 04/15/2025 | $67.67 | $65.97 (-2.51%) | $68.49 | $65.67 | 462.25 K | $3.74 B |
| 04/14/2025 | $67.11 | $67.55 (0.66%) | $68.22 | $66.03 | 777.50 K | $3.83 B |
| 04/11/2025 | $65.39 | $65.62 (0.35%) | $65.88 | $63.43 | 730.05 K | $3.72 B |
| 04/10/2025 | $67.10 | $65.65 (-2.16%) | $67.54 | $63.97 | 932.72 K | $3.72 B |
| 04/09/2025 | $60.38 | $68.35 (13.2%) | $68.94 | $59.07 | 1.59 M | $3.87 B |
| 04/08/2025 | $67.50 | $60.97 (-9.67%) | $68.25 | $60.51 | 1.27 M | $3.45 B |
| 04/07/2025 | $67.17 | $65.55 (-2.41%) | $68.93 | $64.53 | 1.61 M | $3.71 B |
| 04/04/2025 | $65.42 | $68.84 (5.23%) | $72.51 | $64.85 | 2.43 M | $3.90 B |
| 04/03/2025 | $71.74 | $67.19 (-6.34%) | $74.05 | $66.91 | 1.81 M | $3.81 B |
| 04/02/2025 | $76.06 | $77.36 (1.71%) | $77.68 | $75.92 | 432.35 K | $4.38 B |
| 04/01/2025 | $75.83 | $76.83 (1.32%) | $77.15 | $75.83 | 471.33 K | $4.35 B |
| 03/31/2025 | $75.06 | $75.69 (0.84%) | $76.24 | $74.40 | 594.80 K | $4.29 B |
| 03/28/2025 | $76.26 | $75.30 (-1.26%) | $76.26 | $74.99 | 512.64 K | $4.27 B |
| 03/27/2025 | $76.41 | $76.76 (0.46%) | $77.27 | $75.78 | 355.80 K | $4.35 B |
| 03/26/2025 | $76.55 | $76.36 (-0.25%) | $76.55 | $75.68 | 438.70 K | $4.33 B |
| 03/25/2025 | $77.62 | $76.18 (-1.86%) | $77.72 | $75.63 | 583.43 K | $4.32 B |
| 03/24/2025 | $77.09 | $77.97 (1.14%) | $78.20 | $76.61 | 671.80 K | $4.42 B |
| 03/21/2025 | $75.43 | $76.57 (1.51%) | $77.39 | $74.21 | 2.34 M | $4.34 B |
| 03/20/2025 | $77.80 | $76.36 (-1.85%) | $78.19 | $76.08 | 666.30 K | $4.33 B |
| 03/19/2025 | $78.34 | $78.09 (-0.32%) | $78.71 | $76.76 | 613.51 K | $4.42 B |
| 03/18/2025 | $78.61 | $78.51 (-0.13%) | $79.50 | $77.94 | 591.90 K | $4.45 B |
| 03/17/2025 | $78.68 | $79.54 (1.09%) | $80.37 | $78.67 | 844.80 K | $4.51 B |
| 03/14/2025 | $78.19 | $78.42 (0.29%) | $79.05 | $77.56 | 689.80 K | $4.44 B |
| 03/13/2025 | $78.53 | $77.96 (-0.73%) | $79.05 | $77.11 | 687.20 K | $4.42 B |
| 03/12/2025 | $80.81 | $78.73 (-2.57%) | $81.06 | $77.60 | 1.17 M | $4.46 B |
| 03/11/2025 | $84.72 | $80.52 (-4.96%) | $84.72 | $80.36 | 966.80 K | $4.56 B |
| 03/10/2025 | $83.71 | $85.24 (1.83%) | $89.00 | $83.44 | 1.14 M | $4.83 B |
| 03/07/2025 | $83.65 | $84.26 (0.73%) | $84.55 | $81.87 | 767.10 K | $4.77 B |
| 03/06/2025 | $84.10 | $83.77 (-0.39%) | $85.00 | $82.44 | 806.50 K | $4.75 B |
| 03/05/2025 | $83.24 | $84.36 (1.35%) | $84.64 | $82.54 | 876.20 K | $4.78 B |
| 03/04/2025 | $83.25 | $83.24 (-0.01%) | $84.53 | $82.80 | 779.34 K | $4.72 B |
| 03/03/2025 | $86.60 | $84.16 (-2.82%) | $87.72 | $84.07 | 1.55 M | $4.77 B |
| 02/28/2025 | $89.57 | $86.84 (-3.05%) | $90.29 | $85.66 | 1.16 M | $4.92 B |
| 02/27/2025 | $90.67 | $89.64 (-1.14%) | $91.07 | $89.36 | 975.16 K | $5.08 B |
| 02/26/2025 | $91.80 | $91.00 (-0.87%) | $92.88 | $90.44 | 1.33 M | $5.16 B |
| 02/25/2025 | $91.61 | $91.79 (0.2%) | $92.31 | $90.40 | 978.85 K | $5.20 B |
| 02/24/2025 | $91.00 | $92.08 (1.19%) | $92.27 | $90.76 | 860.40 K | $5.22 B |
| 02/21/2025 | $90.71 | $90.74 (0.03%) | $92.09 | $89.84 | 1.01 M | $5.14 B |
| 02/20/2025 | $90.11 | $90.30 (0.21%) | $90.55 | $89.54 | 619.00 K | $5.12 B |
| 02/19/2025 | $88.00 | $90.12 (2.41%) | $90.49 | $86.64 | 903.42 K | $5.11 B |
| 02/18/2025 | $84.64 | $88.85 (4.97%) | $88.97 | $84.64 | 953.51 K | $5.03 B |
| 02/14/2025 | $82.85 | $84.58 (2.09%) | $84.93 | $82.37 | 774.05 K | $4.79 B |
| 02/13/2025 | $79.86 | $82.59 (3.42%) | $82.72 | $79.61 | 716.23 K | $4.68 B |
| 02/12/2025 | $77.62 | $79.46 (2.37%) | $80.22 | $77.60 | 665.65 K | $4.50 B |
| 02/11/2025 | $78.56 | $78.34 (-0.28%) | $79.36 | $76.30 | 1.16 M | $4.44 B |
| 02/10/2025 | $79.24 | $78.00 (-1.56%) | $80.16 | $77.69 | 883.50 K | $4.42 B |
| 02/07/2025 | $79.32 | $79.27 (-0.06%) | $81.37 | $78.58 | 859.85 K | $4.49 B |
| 02/06/2025 | $81.99 | $79.66 (-2.84%) | $82.47 | $79.47 | 916.25 K | $4.51 B |
| 02/05/2025 | $79.00 | $80.97 (2.49%) | $82.66 | $78.88 | 1.63 M | $4.59 B |
| 02/04/2025 | $85.69 | $85.86 (0.2%) | $87.42 | $85.16 | 872.60 K | $4.86 B |
| 02/03/2025 | $86.54 | $85.19 (-1.56%) | $87.38 | $84.55 | 930.15 K | $4.83 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.
