5 DAY PERFORMANCE
-3.38%
1 MONTH PERFORMANCE
-13.09%
3 MONTH PERFORMANCE
-0.75%
6 MONTH PERFORMANCE
-8.89%
YEAR-TO-DATE PERFORMANCE
+0.61%
1 YEAR PERFORMANCE
-31.83%
Johnson Outdoors Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 01/14/2025 | $33.35 | $33.18 (-0.51%) | $33.48 | $32.51 | 30,299 | $339.66 M |
| 01/13/2025 | $32.96 | $32.94 (-0.06%) | $33.48 | $32.20 | 31,500 | $337.21 M |
| 01/10/2025 | $33.58 | $33.22 (-1.07%) | $33.58 | $32.55 | 29,500 | $340.07 M |
| 01/08/2025 | $34.90 | $34.36 (-1.55%) | $34.90 | $33.14 | 37,045 | $351.74 M |
| 01/07/2025 | $35.70 | $34.98 (-2.02%) | $36.00 | $34.67 | 52,230 | $358.09 M |
| 01/06/2025 | $34.65 | $35.60 (2.74%) | $35.73 | $34.65 | 41,534 | $364.44 M |
| 01/03/2025 | $32.82 | $34.25 (4.36%) | $34.29 | $32.24 | 67,230 | $350.62 M |
| 01/02/2025 | $33.39 | $32.82 (-1.71%) | $34.05 | $32.68 | 50,100 | $335.98 M |
| 12/31/2024 | $33.22 | $33.00 (-0.66%) | $34.03 | $32.80 | 128,148 | $337.82 M |
| 12/30/2024 | $34.17 | $33.01 (-3.39%) | $34.30 | $32.50 | 44,433 | $337.92 M |
| 12/27/2024 | $34.59 | $34.22 (-1.07%) | $34.83 | $32.52 | 66,305 | $350.31 M |
| 12/26/2024 | $34.09 | $34.80 (2.08%) | $35.00 | $34.09 | 61,820 | $356.25 M |
| 12/24/2024 | $34.62 | $34.50 (-0.35%) | $34.62 | $33.99 | 22,841 | $353.18 M |
| 12/23/2024 | $37.16 | $34.53 (-7.08%) | $37.42 | $34.31 | 99,109 | $353.48 M |
| 12/20/2024 | $36.36 | $37.37 (2.78%) | $37.83 | $36.36 | 175,000 | $382.56 M |
| 12/19/2024 | $36.11 | $36.63 (1.44%) | $37.01 | $35.70 | 60,501 | $374.98 M |
| 12/18/2024 | $38.07 | $36.09 (-5.2%) | $38.33 | $36.09 | 57,139 | $369.45 M |
| 12/17/2024 | $37.30 | $37.69 (1.05%) | $37.89 | $37.09 | 47,319 | $385.83 M |
| 12/16/2024 | $38.00 | $37.20 (-2.11%) | $38.03 | $36.91 | 86,112 | $380.82 M |
| 12/13/2024 | $36.71 | $38.20 (4.06%) | $38.37 | $36.71 | 74,301 | $391.05 M |
| 12/12/2024 | $35.37 | $36.69 (3.73%) | $36.81 | $35.19 | 75,700 | $375.60 M |
| 12/11/2024 | $34.93 | $35.38 (1.29%) | $36.29 | $34.29 | 73,548 | $362.19 M |
| 12/10/2024 | $29.98 | $35.00 (16.74%) | $35.07 | $29.98 | 120,427 | $358.30 M |
| 12/09/2024 | $33.96 | $34.58 (1.83%) | $35.18 | $33.93 | 50,424 | $354.00 M |
| 12/06/2024 | $33.23 | $33.48 (0.75%) | $33.60 | $32.85 | 45,200 | $342.73 M |
| 12/05/2024 | $33.44 | $33.16 (-0.84%) | $33.47 | $32.51 | 31,600 | $335.65 M |
| 12/04/2024 | $33.04 | $33.74 (2.12%) | $33.75 | $33.00 | 28,023 | $341.52 M |
| 12/03/2024 | $33.26 | $33.21 (-0.15%) | $33.39 | $32.88 | 41,113 | $336.16 M |
| 12/02/2024 | $33.84 | $33.45 (-1.15%) | $33.84 | $33.31 | 29,618 | $338.59 M |
| 11/29/2024 | $33.46 | $33.66 (0.6%) | $33.70 | $33.13 | 14,500 | $340.71 M |
| 11/27/2024 | $32.86 | $33.29 (1.31%) | $33.71 | $32.86 | 16,737 | $336.97 M |
| 11/26/2024 | $33.97 | $32.80 (-3.44%) | $33.97 | $32.77 | 25,025 | $332.01 M |
| 11/25/2024 | $33.48 | $34.27 (2.36%) | $35.00 | $33.48 | 26,000 | $346.89 M |
| 11/22/2024 | $32.74 | $33.37 (1.92%) | $33.49 | $32.74 | 38,040 | $337.78 M |
| 11/21/2024 | $32.13 | $32.51 (1.18%) | $32.64 | $31.92 | 32,300 | $329.07 M |
| 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 |