5 DAY PERFORMANCE
+2.50%
1 MONTH PERFORMANCE
+16.50%
3 MONTH PERFORMANCE
+0.73%
6 MONTH PERFORMANCE
-17.48%
YEAR-TO-DATE PERFORMANCE
-16.76%
1 YEAR PERFORMANCE
-23.01%
Johnson Outdoors Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/27/2025 | $27.03 | $27.49 (1.7%) | $28.57 | $27.03 | 111.97 K | $282.38 M |
| 05/23/2025 | $26.55 | $26.44 (-0.41%) | $26.62 | $26.17 | 16.19 K | $271.59 M |
| 05/22/2025 | $26.10 | $26.80 (2.68%) | $26.89 | $25.86 | 35.13 K | $275.29 M |
| 05/21/2025 | $26.62 | $26.13 (-1.84%) | $26.62 | $25.53 | 31.90 K | $268.41 M |
| 05/20/2025 | $27.29 | $27.10 (-0.7%) | $27.84 | $26.62 | 35.50 K | $278.37 M |
| 05/19/2025 | $27.21 | $27.26 (0.18%) | $27.42 | $26.43 | 41.60 K | $280.01 M |
| 05/16/2025 | $27.53 | $27.57 (0.15%) | $27.90 | $27.04 | 41.63 K | $283.20 M |
| 05/15/2025 | $26.93 | $27.52 (2.19%) | $27.66 | $26.63 | 34.90 K | $282.69 M |
| 05/14/2025 | $26.88 | $27.04 (0.6%) | $27.26 | $26.61 | 41.70 K | $277.75 M |
| 05/13/2025 | $27.34 | $27.29 (-0.18%) | $27.50 | $26.93 | 28.50 K | $280.32 M |
| 05/12/2025 | $27.28 | $27.13 (-0.55%) | $27.83 | $26.76 | 32.03 K | $278.68 M |
| 05/09/2025 | $25.50 | $26.33 (3.25%) | $26.98 | $25.18 | 95.53 K | $270.46 M |
| 05/08/2025 | $24.00 | $25.41 (5.88%) | $25.42 | $23.99 | 66.93 K | $261.01 M |
| 05/07/2025 | $23.54 | $24.17 (2.68%) | $24.28 | $23.54 | 23.30 K | $248.27 M |
| 05/06/2025 | $23.89 | $23.61 (-1.17%) | $24.20 | $23.49 | 21.52 K | $242.52 M |
| 05/05/2025 | $24.01 | $24.33 (1.33%) | $24.51 | $22.02 | 71.54 K | $249.92 M |
| 05/02/2025 | $24.48 | $24.64 (0.65%) | $25.17 | $23.66 | 52.61 K | $253.10 M |
| 05/01/2025 | $22.82 | $23.72 (3.94%) | $23.81 | $22.71 | 35.21 K | $243.65 M |
| 04/30/2025 | $23.00 | $22.83 (-0.74%) | $23.46 | $22.76 | 29.80 K | $234.51 M |
| 04/29/2025 | $23.29 | $23.57 (1.2%) | $23.60 | $23.17 | 21.34 K | $242.11 M |
| 04/28/2025 | $23.56 | $23.38 (-0.76%) | $23.64 | $22.71 | 31.00 K | $240.16 M |
| 04/25/2025 | $23.65 | $23.58 (-0.3%) | $24.10 | $23.30 | 33.10 K | $242.17 M |
| 04/24/2025 | $22.82 | $23.78 (4.21%) | $23.85 | $22.82 | 46.45 K | $244.22 M |
| 04/23/2025 | $23.42 | $22.72 (-2.99%) | $23.50 | $22.53 | 43.33 K | $233.33 M |
| 04/22/2025 | $22.36 | $22.96 (2.68%) | $23.05 | $22.25 | 31.70 K | $235.80 M |
| 04/21/2025 | $21.87 | $21.91 (0.18%) | $22.10 | $21.48 | 55.01 K | $225.02 M |
| 04/17/2025 | $21.70 | $21.93 (1.06%) | $22.52 | $21.50 | 30.10 K | $225.22 M |
| 04/16/2025 | $22.04 | $21.71 (-1.5%) | $22.89 | $21.33 | 43.71 K | $222.96 M |
| 04/15/2025 | $22.70 | $22.05 (-2.86%) | $22.70 | $21.88 | 29.72 K | $226.45 M |
| 04/14/2025 | $22.79 | $22.62 (-0.75%) | $23.09 | $22.17 | 34.22 K | $232.31 M |
| 04/11/2025 | $22.04 | $22.62 (2.63%) | $23.33 | $21.47 | 37.50 K | $232.31 M |
| 04/10/2025 | $22.33 | $22.24 (-0.4%) | $22.77 | $21.70 | 39.40 K | $228.40 M |
| 04/09/2025 | $21.99 | $23.59 (7.28%) | $24.33 | $21.87 | 53.31 K | $242.27 M |
| 04/08/2025 | $23.57 | $22.46 (-4.71%) | $24.76 | $22.12 | 49.80 K | $230.66 M |
| 04/07/2025 | $23.20 | $23.26 (0.26%) | $24.53 | $22.60 | 44.51 K | $238.88 M |
| 04/04/2025 | $23.13 | $24.09 (4.15%) | $24.17 | $22.58 | 59.88 K | $247.40 M |
| 04/03/2025 | $24.51 | $23.36 (-4.69%) | $24.51 | $23.28 | 57.21 K | $239.91 M |
| 04/02/2025 | $25.01 | $25.51 (2%) | $25.67 | $24.50 | 29.10 K | $261.99 M |
| 04/01/2025 | $24.79 | $24.94 (0.61%) | $25.05 | $24.44 | 27.80 K | $256.13 M |
| 03/31/2025 | $24.69 | $24.84 (0.61%) | $25.10 | $24.37 | 39.43 K | $255.11 M |
| 03/28/2025 | $25.60 | $24.91 (-2.7%) | $25.60 | $24.85 | 22.42 K | $255.83 M |
| 03/27/2025 | $25.35 | $25.83 (1.89%) | $26.03 | $25.30 | 23.31 K | $265.27 M |
| 03/26/2025 | $25.31 | $25.51 (0.79%) | $25.76 | $25.15 | 24.40 K | $261.99 M |
| 03/25/2025 | $25.60 | $25.31 (-1.13%) | $25.84 | $25.23 | 29.53 K | $259.93 M |
| 03/24/2025 | $24.93 | $25.72 (3.17%) | $25.85 | $24.89 | 31.00 K | $264.14 M |
| 03/21/2025 | $24.54 | $24.79 (1.02%) | $25.06 | $24.16 | 114.10 K | $254.59 M |
| 03/20/2025 | $25.20 | $24.77 (-1.71%) | $25.74 | $24.56 | 61.73 K | $254.39 M |
| 03/19/2025 | $25.44 | $25.36 (-0.31%) | $25.74 | $25.23 | 44.10 K | $260.45 M |
| 03/18/2025 | $25.15 | $25.20 (0.2%) | $25.33 | $24.88 | 71.42 K | $258.80 M |
| 03/17/2025 | $24.92 | $25.23 (1.24%) | $25.77 | $24.92 | 52.56 K | $259.11 M |
| 03/14/2025 | $24.95 | $25.05 (0.4%) | $25.15 | $24.74 | 50.30 K | $257.26 M |
| 03/13/2025 | $25.82 | $24.86 (-3.72%) | $25.82 | $24.86 | 27.60 K | $255.31 M |
| 03/12/2025 | $26.22 | $25.78 (-1.68%) | $26.98 | $25.17 | 43.00 K | $264.76 M |
| 03/11/2025 | $26.43 | $25.80 (-2.38%) | $27.07 | $25.61 | 49.44 K | $264.97 M |
| 03/10/2025 | $27.10 | $26.43 (-2.47%) | $27.53 | $26.37 | 64.60 K | $271.44 M |
| 03/07/2025 | $27.38 | $27.20 (-0.66%) | $27.94 | $26.37 | 77.70 K | $279.34 M |
| 03/06/2025 | $25.50 | $26.98 (5.8%) | $27.19 | $25.42 | 105.41 K | $277.08 M |
| 03/05/2025 | $25.99 | $25.83 (-0.62%) | $26.45 | $25.33 | 51.80 K | $265.27 M |
| 03/04/2025 | $25.58 | $25.83 (0.98%) | $26.17 | $25.18 | 61.72 K | $265.27 M |
| 03/03/2025 | $26.94 | $25.95 (-3.67%) | $27.07 | $25.95 | 74.91 K | $266.51 M |
| 02/28/2025 | $27.29 | $26.90 (-1.43%) | $27.47 | $26.62 | 47.26 K | $276.26 M |
| 02/27/2025 | $27.29 | $27.27 (-0.07%) | $27.50 | $27.10 | 33.80 K | $280.06 M |
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.
