5 DAY PERFORMANCE
-1.95%
1 MONTH PERFORMANCE
-0.38%
3 MONTH PERFORMANCE
+5.43%
6 MONTH PERFORMANCE
+8.31%
YEAR-TO-DATE PERFORMANCE
+8.86%
1 YEAR PERFORMANCE
+7.17%
Columbia Sportswear Company Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/26/2024 | $87.05 | $86.56 (-0.56%) | $87.90 | $86.23 | 313,456 | $5.00 B |
| 12/24/2024 | $87.04 | $87.25 (0.24%) | $87.46 | $86.75 | 124,428 | $5.04 B |
| 12/23/2024 | $87.76 | $87.23 (-0.6%) | $88.69 | $85.97 | 404,200 | $5.04 B |
| 12/20/2024 | $87.72 | $88.31 (0.67%) | $89.35 | $87.63 | 1.56 M | $5.10 B |
| 12/19/2024 | $87.76 | $87.66 (-0.11%) | $88.57 | $87.05 | 473,709 | $5.07 B |
| 12/18/2024 | $90.69 | $87.65 (-3.35%) | $91.30 | $87.58 | 450,641 | $5.06 B |
| 12/17/2024 | $89.77 | $90.71 (1.05%) | $90.94 | $89.50 | 502,500 | $5.24 B |
| 12/16/2024 | $88.57 | $89.85 (1.45%) | $90.50 | $87.51 | 437,800 | $5.19 B |
| 12/13/2024 | $88.42 | $88.74 (0.36%) | $88.90 | $87.44 | 337,815 | $5.13 B |
| 12/12/2024 | $88.72 | $88.68 (-0.05%) | $89.39 | $87.80 | 353,300 | $5.12 B |
| 12/11/2024 | $90.10 | $89.02 (-1.2%) | $90.48 | $88.87 | 568,000 | $5.14 B |
| 12/10/2024 | $90.65 | $90.09 (-0.62%) | $90.86 | $88.63 | 418,740 | $5.21 B |
| 12/09/2024 | $88.44 | $90.65 (2.5%) | $91.24 | $87.93 | 676,433 | $5.24 B |
| 12/06/2024 | $88.85 | $88.35 (-0.56%) | $89.57 | $87.89 | 325,227 | $5.11 B |
| 12/05/2024 | $88.84 | $87.88 (-1.08%) | $88.84 | $87.15 | 472,702 | $5.08 B |
| 12/04/2024 | $88.01 | $88.58 (0.65%) | $88.82 | $87.46 | 366,103 | $5.12 B |
| 12/03/2024 | $88.23 | $88.35 (0.14%) | $88.92 | $87.33 | 317,501 | $5.11 B |
| 12/02/2024 | $87.37 | $88.10 (0.84%) | $88.18 | $86.05 | 734,522 | $5.09 B |
| 11/29/2024 | $87.42 | $87.24 (-0.21%) | $88.51 | $87.16 | 239,049 | $5.04 B |
| 11/27/2024 | $87.11 | $87.16 (0.06%) | $88.14 | $86.45 | 319,600 | $5.04 B |
| 11/26/2024 | $87.89 | $86.92 (-1.1%) | $88.33 | $86.83 | 393,000 | $5.02 B |
| 11/25/2024 | $84.54 | $88.07 (4.18%) | $88.62 | $84.54 | 724,104 | $5.09 B |
| 11/22/2024 | $81.73 | $83.48 (2.14%) | $83.80 | $81.48 | 413,500 | $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 |