5 DAY PERFORMANCE
+2.34%
1 MONTH PERFORMANCE
-4.98%
3 MONTH PERFORMANCE
-2.03%
6 MONTH PERFORMANCE
-19.65%
YEAR-TO-DATE PERFORMANCE
-39.49%
1 YEAR PERFORMANCE
-39.38%
Columbia Sportswear Company Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/06/2025 | $51.86 | $50.78 (-2.08%) | $52.24 | $50.28 | 600.75 K | $2.78 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 |
| 09/05/2025 | $57.43 | $56.50 (-1.62%) | $58.48 | $56.17 | 734.53 K | $3.12 B |
| 09/04/2025 | $56.32 | $57.52 (2.13%) | $57.58 | $56.32 | 752.50 K | $3.18 B |
| 09/03/2025 | $56.37 | $56.62 (0.44%) | $57.35 | $55.94 | 946.02 K | $3.13 B |
| 09/02/2025 | $55.31 | $56.37 (1.92%) | $56.62 | $55.31 | 970.62 K | $3.11 B |
| 08/29/2025 | $54.93 | $55.72 (1.44%) | $56.27 | $54.88 | 865.14 K | $3.08 B |
| 08/28/2025 | $55.51 | $55.04 (-0.85%) | $55.68 | $54.42 | 737.90 K | $3.04 B |
| 08/27/2025 | $54.69 | $55.18 (0.9%) | $55.22 | $53.83 | 753.20 K | $3.05 B |
| 08/26/2025 | $55.47 | $54.54 (-1.68%) | $56.04 | $54.18 | 660.24 K | $3.01 B |
| 08/25/2025 | $56.41 | $55.40 (-1.79%) | $56.75 | $55.24 | 472.60 K | $3.06 B |
| 08/22/2025 | $54.06 | $56.52 (4.55%) | $56.94 | $53.83 | 653.60 K | $3.12 B |
| 08/21/2025 | $53.24 | $53.56 (0.6%) | $53.82 | $52.95 | 571.82 K | $2.96 B |
| 08/20/2025 | $54.32 | $54.01 (-0.57%) | $54.98 | $53.55 | 800.22 K | $2.98 B |
| 08/19/2025 | $54.00 | $54.45 (0.83%) | $54.75 | $53.64 | 687.84 K | $3.01 B |
| 08/18/2025 | $53.48 | $53.81 (0.62%) | $54.26 | $53.33 | 611.10 K | $2.97 B |
| 08/15/2025 | $53.28 | $53.45 (0.32%) | $53.69 | $52.97 | 684.90 K | $2.95 B |
| 08/14/2025 | $51.78 | $52.72 (1.82%) | $52.91 | $51.25 | 709.00 K | $2.91 B |
| 08/13/2025 | $50.88 | $53.07 (4.3%) | $53.13 | $50.88 | 586.99 K | $2.93 B |
| 08/12/2025 | $49.65 | $50.58 (1.87%) | $50.64 | $49.52 | 550.74 K | $2.79 B |
| 08/11/2025 | $50.78 | $49.42 (-2.68%) | $51.04 | $49.32 | 631.10 K | $2.73 B |
| 08/08/2025 | $50.84 | $50.70 (-0.28%) | $50.99 | $50.00 | 677.70 K | $2.80 B |
| 08/07/2025 | $52.24 | $50.97 (-2.43%) | $52.41 | $50.85 | 670.54 K | $2.82 B |
| 08/06/2025 | $52.47 | $51.84 (-1.2%) | $53.00 | $51.69 | 669.00 K | $2.86 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.
