-
5 DAY PERFORMANCE
-3.80% -
1 MONTH PERFORMANCE
-6.49% -
3 MONTH PERFORMANCE
-13.32% -
6 MONTH PERFORMANCE
-12.85% -
YEAR-TO-DATE PERFORMANCE
-40.70% -
1 YEAR PERFORMANCE
-38.51%
Johnson Outdoors Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/20/2024 | $31.73 | $31.67 (-0.19%) | $31.99 | $31.60 | 18,400 | $320.57 M |
| 11/19/2024 | $32.24 | $32.27 (0.09%) | $32.41 | $32.00 | 26,300 | $326.64 M |
| 11/18/2024 | $33.09 | $32.42 (-2.02%) | $33.09 | $32.42 | 28,132 | $328.16 M |
| 11/15/2024 | $33.22 | $32.93 (-0.87%) | $33.68 | $32.57 | 27,600 | $333.32 M |
| 11/14/2024 | $33.55 | $32.92 (-1.88%) | $33.84 | $32.53 | 31,000 | $333.22 M |
| 11/13/2024 | $34.80 | $33.36 (-4.14%) | $34.88 | $33.33 | 30,300 | $337.68 M |
| 11/12/2024 | $35.19 | $34.78 (-1.17%) | $35.26 | $34.50 | 38,647 | $352.05 M |
| 11/11/2024 | $34.86 | $35.19 (0.95%) | $35.19 | $34.74 | 25,500 | $356.20 M |
| 11/08/2024 | $34.60 | $34.63 (0.09%) | $34.82 | $34.50 | 23,200 | $350.53 M |
| 11/07/2024 | $34.29 | $34.53 (0.7%) | $34.82 | $34.22 | 38,500 | $349.52 M |
| 11/06/2024 | $34.18 | $34.00 (-0.53%) | $35.03 | $33.71 | 100,100 | $344.15 M |
| 11/05/2024 | $32.26 | $32.67 (1.27%) | $32.84 | $32.15 | 41,442 | $330.69 M |
| 11/04/2024 | $32.08 | $32.22 (0.44%) | $32.83 | $31.85 | 51,848 | $326.14 M |
| 11/01/2024 | $31.61 | $32.08 (1.49%) | $32.16 | $31.61 | 30,611 | $324.72 M |
| 10/31/2024 | $32.22 | $31.62 (-1.86%) | $32.29 | $31.60 | 42,146 | $320.06 M |
| 10/30/2024 | $32.59 | $32.37 (-0.68%) | $32.99 | $32.01 | 22,430 | $327.65 M |
| 10/29/2024 | $32.40 | $32.47 (0.22%) | $32.74 | $32.34 | 24,200 | $328.67 M |
| 10/28/2024 | $32.26 | $32.59 (1.02%) | $32.85 | $32.26 | 19,122 | $329.88 M |
| 10/25/2024 | $32.79 | $32.16 (-1.92%) | $33.00 | $32.13 | 21,443 | $325.53 M |
| 10/24/2024 | $33.27 | $32.51 (-2.28%) | $33.27 | $32.36 | 26,824 | $329.07 M |
| 10/23/2024 | $33.11 | $33.14 (0.09%) | $33.26 | $32.78 | 23,400 | $335.45 M |
| 10/22/2024 | $34.11 | $33.38 (-2.14%) | $34.11 | $33.25 | 28,600 | $337.88 M |
| 10/21/2024 | $34.37 | $33.88 (-1.43%) | $34.57 | $33.74 | 44,536 | $342.94 M |
| 10/18/2024 | $34.86 | $34.61 (-0.72%) | $34.86 | $34.42 | 19,623 | $350.33 M |
| 10/17/2024 | $34.62 | $34.67 (0.14%) | $34.75 | $34.24 | 23,030 | $350.94 M |
| 10/16/2024 | $33.68 | $34.62 (2.79%) | $34.64 | $33.68 | 42,035 | $350.43 M |
| 10/15/2024 | $33.33 | $33.50 (0.51%) | $34.05 | $33.33 | 37,600 | $339.09 M |
| 10/14/2024 | $33.95 | $33.45 (-1.47%) | $33.98 | $33.45 | 23,300 | $338.59 M |
| 10/11/2024 | $33.71 | $34.01 (0.89%) | $34.05 | $33.50 | 25,700 | $344.26 M |
| 10/10/2024 | $33.69 | $33.51 (-0.53%) | $33.87 | $33.43 | 34,926 | $339.19 M |
| 10/09/2024 | $34.02 | $34.05 (0.09%) | $34.30 | $34.00 | 31,203 | $344.66 M |
| 10/08/2024 | $34.18 | $34.11 (-0.2%) | $34.48 | $34.01 | 46,908 | $345.27 M |
| 10/07/2024 | $34.60 | $34.30 (-0.87%) | $34.60 | $33.72 | 24,947 | $347.19 M |
| 10/04/2024 | $35.00 | $34.65 (-1%) | $35.31 | $34.40 | 36,031 | $350.73 M |
| 10/03/2024 | $35.00 | $34.87 (-0.37%) | $35.33 | $34.54 | 38,814 | $352.96 M |
| 10/02/2024 | $35.30 | $35.47 (0.48%) | $35.64 | $35.21 | 25,800 | $359.03 M |
| 10/01/2024 | $36.21 | $35.57 (-1.77%) | $36.21 | $35.36 | 31,528 | $360.05 M |
| 09/30/2024 | $36.39 | $36.20 (-0.52%) | $36.71 | $35.83 | 35,102 | $366.42 M |
| 09/27/2024 | $37.48 | $36.46 (-2.72%) | $37.89 | $36.46 | 56,144 | $369.05 M |
| 09/26/2024 | $36.21 | $37.03 (2.26%) | $37.03 | $35.95 | 41,934 | $374.82 M |
| 09/25/2024 | $36.64 | $35.99 (-1.77%) | $36.64 | $35.52 | 27,000 | $364.30 M |
| 09/24/2024 | $37.58 | $36.62 (-2.55%) | $37.68 | $36.57 | 33,500 | $370.67 M |
| 09/23/2024 | $37.58 | $37.36 (-0.59%) | $37.79 | $37.13 | 60,200 | $378.16 M |
| 09/20/2024 | $38.00 | $37.29 (-1.87%) | $38.10 | $37.26 | 188,217 | $377.46 M |
| 09/19/2024 | $37.90 | $38.09 (0.5%) | $38.28 | $37.56 | 41,100 | $385.55 M |
| 09/18/2024 | $37.77 | $37.37 (-1.06%) | $38.57 | $37.01 | 36,900 | $378.27 M |
| 09/17/2024 | $37.11 | $37.30 (0.51%) | $38.21 | $37.01 | 30,219 | $377.56 M |
| 09/16/2024 | $36.38 | $36.67 (0.8%) | $36.70 | $35.77 | 57,701 | $371.18 M |
| 09/13/2024 | $35.57 | $36.46 (2.5%) | $36.53 | $35.48 | 40,400 | $369.05 M |
| 09/12/2024 | $35.46 | $35.48 (0.06%) | $35.72 | $35.10 | 19,100 | $359.13 M |
| 09/11/2024 | $35.57 | $35.52 (-0.14%) | $35.63 | $34.98 | 31,802 | $359.54 M |
| 09/10/2024 | $34.82 | $35.58 (2.18%) | $35.61 | $34.55 | 57,800 | $360.15 M |
| 09/09/2024 | $36.12 | $35.03 (-3.02%) | $36.12 | $34.92 | 59,747 | $354.58 M |
| 09/06/2024 | $36.27 | $35.78 (-1.35%) | $36.53 | $35.55 | 33,800 | $362.17 M |
| 09/05/2024 | $36.73 | $36.80 (0.19%) | $36.95 | $36.28 | 28,008 | $372.50 M |
| 09/04/2024 | $36.23 | $36.63 (1.1%) | $36.70 | $35.80 | 26,700 | $370.78 M |
| 09/03/2024 | $35.52 | $36.12 (1.69%) | $36.33 | $35.52 | 47,111 | $365.61 M |
| 08/30/2024 | $36.49 | $35.95 (-1.48%) | $36.49 | $35.15 | 143,000 | $363.89 M |
| 08/29/2024 | $36.10 | $36.14 (0.11%) | $36.37 | $35.91 | 24,600 | $365.82 M |
| 08/28/2024 | $35.55 | $36.09 (1.52%) | $36.13 | $35.19 | 54,509 | $365.31 M |
| 08/27/2024 | $36.78 | $35.71 (-2.91%) | $36.78 | $35.69 | 41,300 | $361.46 M |
| 08/26/2024 | $37.38 | $36.78 (-1.61%) | $37.38 | $36.71 | 33,728 | $372.29 M |
| 08/23/2024 | $35.93 | $36.92 (2.76%) | $37.33 | $35.93 | 32,000 | $373.71 M |
| 08/22/2024 | $36.43 | $35.65 (-2.14%) | $36.43 | $35.58 | 20,404 | $360.86 M |
| 08/21/2024 | $36.20 | $36.55 (0.97%) | $36.71 | $35.63 | 25,100 | $369.97 M |