-
5 DAY PERFORMANCE
-0.27% -
1 MONTH PERFORMANCE
+1.05% -
3 MONTH PERFORMANCE
+4.40% -
6 MONTH PERFORMANCE
-20.80% -
YEAR-TO-DATE PERFORMANCE
-31.64% -
1 YEAR PERFORMANCE
-33.22%
Johnson Outdoors Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 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 |
| 08/20/2024 | $36.33 | $35.86 (-1.29%) | $36.33 | $35.65 | 23,510 | $362.98 M |
| 08/19/2024 | $36.21 | $36.24 (0.08%) | $36.30 | $35.75 | 24,007 | $366.83 M |
| 08/16/2024 | $35.53 | $35.93 (1.13%) | $36.32 | $35.49 | 56,300 | $363.69 M |
| 08/15/2024 | $36.00 | $35.70 (-0.83%) | $36.49 | $35.66 | 38,539 | $361.36 M |
| 08/14/2024 | $35.75 | $35.44 (-0.87%) | $36.06 | $35.39 | 49,831 | $358.73 M |
| 08/13/2024 | $35.43 | $35.82 (1.1%) | $36.09 | $35.25 | 33,700 | $362.58 M |
| 08/12/2024 | $36.27 | $35.21 (-2.92%) | $36.27 | $34.99 | 41,331 | $356.40 M |
| 08/09/2024 | $36.05 | $36.28 (0.64%) | $36.28 | $35.79 | 26,143 | $367.23 M |
| 08/08/2024 | $36.51 | $36.20 (-0.85%) | $36.86 | $35.85 | 35,821 | $366.42 M |
| 08/07/2024 | $36.65 | $36.11 (-1.47%) | $37.00 | $35.49 | 68,800 | $365.51 M |
| 08/06/2024 | $36.57 | $36.35 (-0.6%) | $36.94 | $35.50 | 48,913 | $367.94 M |
| 08/05/2024 | $35.57 | $36.13 (1.57%) | $37.59 | $34.77 | 77,900 | $365.71 M |
| 08/02/2024 | $39.75 | $40.54 (1.99%) | $40.84 | $38.96 | 78,300 | $415.49 M |
| 08/01/2024 | $41.98 | $40.76 (-2.91%) | $42.40 | $40.50 | 80,609 | $412.01 M |
| 07/31/2024 | $41.79 | $42.40 (1.46%) | $43.13 | $41.44 | 130,648 | $428.59 M |
| 07/30/2024 | $41.65 | $41.91 (0.62%) | $42.40 | $41.62 | 42,206 | $423.63 M |
| 07/29/2024 | $41.62 | $41.87 (0.6%) | $42.18 | $41.37 | 38,517 | $423.23 M |
| 07/26/2024 | $40.64 | $41.81 (2.88%) | $41.97 | $40.53 | 36,400 | $422.62 M |
| 07/25/2024 | $39.30 | $40.40 (2.8%) | $41.10 | $39.30 | 68,243 | $408.37 M |
| 07/24/2024 | $38.82 | $39.04 (0.57%) | $39.83 | $38.54 | 79,333 | $394.62 M |
| 07/23/2024 | $38.17 | $39.18 (2.65%) | $39.25 | $37.55 | 38,128 | $396.04 M |
| 07/22/2024 | $37.18 | $38.25 (2.88%) | $38.31 | $36.67 | 34,193 | $386.64 M |
| 07/19/2024 | $37.65 | $37.29 (-0.96%) | $37.74 | $37.14 | 37,878 | $376.93 M |
| 07/18/2024 | $38.47 | $37.44 (-2.68%) | $39.15 | $37.33 | 36,789 | $378.45 M |
| 07/17/2024 | $37.59 | $38.74 (3.06%) | $38.93 | $37.47 | 51,990 | $391.59 M |
| 07/16/2024 | $36.76 | $37.70 (2.56%) | $37.78 | $36.76 | 74,846 | $381.08 M |
| 07/15/2024 | $36.53 | $36.47 (-0.16%) | $37.31 | $36.47 | 37,840 | $368.65 M |
| 07/12/2024 | $35.99 | $36.44 (1.25%) | $36.89 | $35.88 | 69,047 | $368.34 M |
| 07/11/2024 | $34.16 | $35.78 (4.74%) | $35.79 | $34.10 | 93,469 | $361.67 M |
| 07/10/2024 | $33.45 | $33.83 (1.14%) | $33.83 | $32.79 | 44,722 | $341.96 M |
| 07/09/2024 | $33.84 | $33.15 (-2.04%) | $33.91 | $32.90 | 52,578 | $335.09 M |
| 07/08/2024 | $34.38 | $33.95 (-1.25%) | $34.47 | $33.84 | 35,788 | $343.17 M |
| 07/05/2024 | $34.15 | $34.06 (-0.26%) | $34.25 | $33.42 | 72,524 | $344.28 M |
| 07/03/2024 | $34.11 | $34.40 (0.85%) | $34.64 | $34.01 | 59,185 | $347.72 M |
| 07/02/2024 | $33.65 | $33.95 (0.89%) | $34.13 | $33.24 | 120,394 | $343.17 M |
| 07/01/2024 | $35.28 | $33.52 (-4.99%) | $35.28 | $33.38 | 57,460 | $338.83 M |