5 DAY PERFORMANCE
+1.60%
1 MONTH PERFORMANCE
+11.05%
3 MONTH PERFORMANCE
+30.42%
6 MONTH PERFORMANCE
+26.53%
YEAR-TO-DATE PERFORMANCE
+16.96%
1 YEAR PERFORMANCE
+64.24%
Johnson Outdoors Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 02/13/2026 | $47.86 | $49.65 (3.74%) | $49.79 | $47.86 | 36.60 K | $513.43 M |
| 02/12/2026 | $49.26 | $48.08 (-2.4%) | $49.26 | $46.95 | 87.60 K | $497.20 M |
| 02/11/2026 | $49.89 | $48.87 (-2.04%) | $50.08 | $48.15 | 45.75 K | $505.36 M |
| 02/10/2026 | $49.55 | $49.79 (0.48%) | $51.03 | $48.51 | 48.82 K | $514.88 M |
| 02/09/2026 | $46.65 | $49.33 (5.74%) | $49.98 | $46.65 | 47.61 K | $510.12 M |
| 02/06/2026 | $48.97 | $46.88 (-4.27%) | $49.74 | $44.72 | 135.34 K | $484.79 M |
| 02/05/2026 | $48.75 | $48.38 (-0.76%) | $49.38 | $47.87 | 61.52 K | $500.30 M |
| 02/04/2026 | $48.63 | $49.52 (1.83%) | $50.99 | $48.48 | 121.93 K | $512.09 M |
| 02/03/2026 | $47.38 | $48.51 (2.38%) | $48.57 | $47.18 | 69.10 K | $501.64 M |
| 02/02/2026 | $45.95 | $47.36 (3.07%) | $47.54 | $45.54 | 67.80 K | $489.75 M |
| 01/30/2026 | $44.50 | $45.39 (2%) | $45.71 | $44.30 | 32.85 K | $465.85 M |
| 01/29/2026 | $44.60 | $44.89 (0.65%) | $44.99 | $43.78 | 66.50 K | $460.71 M |
| 01/28/2026 | $45.40 | $44.43 (-2.14%) | $45.57 | $44.42 | 39.33 K | $455.99 M |
| 01/27/2026 | $45.93 | $45.59 (-0.74%) | $46.24 | $45.41 | 25.30 K | $467.90 M |
| 01/26/2026 | $45.46 | $45.72 (0.57%) | $46.22 | $45.29 | 30.44 K | $469.23 M |
| 01/23/2026 | $46.66 | $45.66 (-2.14%) | $46.76 | $45.42 | 25.11 K | $468.62 M |
| 01/22/2026 | $46.86 | $46.66 (-0.43%) | $47.75 | $46.46 | 37.23 K | $478.88 M |
| 01/21/2026 | $44.37 | $46.81 (5.5%) | $46.81 | $44.25 | 76.60 K | $480.42 M |
| 01/20/2026 | $43.79 | $44.39 (1.37%) | $44.92 | $43.79 | 39.91 K | $455.58 M |
| 01/16/2026 | $44.82 | $44.71 (-0.25%) | $45.53 | $44.57 | 116.62 K | $458.87 M |
| 01/15/2026 | $44.60 | $45.00 (0.9%) | $45.34 | $44.11 | 84.30 K | $461.84 M |
| 01/14/2026 | $44.16 | $44.21 (0.11%) | $44.98 | $43.55 | 55.40 K | $453.73 M |
| 01/13/2026 | $42.37 | $44.49 (5%) | $44.75 | $42.37 | 55.10 K | $456.61 M |
| 01/12/2026 | $43.59 | $44.07 (1.1%) | $44.28 | $43.59 | 30.10 K | $452.30 M |
| 01/09/2026 | $45.93 | $44.02 (-4.16%) | $45.93 | $43.57 | 53.61 K | $451.78 M |
| 01/08/2026 | $43.89 | $45.79 (4.33%) | $45.92 | $43.89 | 34.43 K | $469.95 M |
| 01/07/2026 | $45.50 | $44.45 (-2.31%) | $45.55 | $44.02 | 35.74 K | $456.20 M |
| 01/06/2026 | $43.17 | $45.42 (5.21%) | $45.57 | $43.13 | 41.50 K | $466.15 M |
| 01/05/2026 | $43.59 | $43.49 (-0.23%) | $44.11 | $43.00 | 49.63 K | $446.35 M |
| 01/02/2026 | $42.31 | $43.29 (2.32%) | $43.43 | $41.52 | 55.60 K | $444.29 M |
| 12/31/2025 | $42.65 | $42.45 (-0.47%) | $43.17 | $42.13 | 34.50 K | $435.67 M |
| 12/30/2025 | $43.79 | $43.54 (-0.57%) | $43.96 | $43.23 | 25.20 K | $446.86 M |
| 12/29/2025 | $43.87 | $43.61 (-0.59%) | $43.98 | $42.35 | 32.12 K | $447.58 M |
| 12/26/2025 | $43.96 | $43.79 (-0.39%) | $44.37 | $43.76 | 17.90 K | $449.42 M |
| 12/24/2025 | $44.44 | $44.27 (-0.38%) | $44.88 | $42.87 | 19.12 K | $454.35 M |
| 12/23/2025 | $44.07 | $44.33 (0.59%) | $44.80 | $43.50 | 61.20 K | $454.97 M |
| 12/22/2025 | $44.40 | $43.55 (-1.91%) | $44.45 | $43.39 | 43.53 K | $446.96 M |
| 12/19/2025 | $44.87 | $43.96 (-2.03%) | $44.87 | $43.76 | 88.10 K | $451.17 M |
| 12/18/2025 | $44.10 | $44.87 (1.75%) | $45.98 | $44.10 | 85.30 K | $460.51 M |
| 12/17/2025 | $43.91 | $43.82 (-0.2%) | $44.61 | $43.61 | 121.33 K | $449.73 M |
| 12/16/2025 | $42.90 | $43.92 (2.38%) | $44.18 | $41.82 | 88.12 K | $450.76 M |
| 12/15/2025 | $42.02 | $42.86 (2%) | $43.08 | $41.12 | 140.25 K | $439.88 M |
| 12/12/2025 | $48.18 | $42.05 (-12.72%) | $48.50 | $40.15 | 147.83 K | $427.40 M |
| 12/11/2025 | $43.37 | $43.00 (-0.85%) | $43.71 | $42.80 | 66.43 K | $437.06 M |
| 12/10/2025 | $42.31 | $42.76 (1.06%) | $43.53 | $42.23 | 74.10 K | $434.62 M |
| 12/09/2025 | $41.50 | $42.51 (2.43%) | $42.82 | $40.93 | 41.20 K | $432.08 M |
| 12/08/2025 | $41.00 | $40.75 (-0.61%) | $41.38 | $40.56 | 43.50 K | $414.19 M |
| 12/05/2025 | $40.69 | $40.96 (0.66%) | $41.49 | $40.64 | 40.20 K | $416.32 M |
| 12/04/2025 | $40.62 | $40.90 (0.69%) | $41.34 | $40.62 | 35.10 K | $415.72 M |
| 12/03/2025 | $40.48 | $40.74 (0.64%) | $41.62 | $40.21 | 41.71 K | $414.09 M |
| 12/02/2025 | $40.47 | $40.52 (0.12%) | $41.45 | $40.30 | 35.80 K | $411.85 M |
| 12/01/2025 | $40.34 | $40.41 (0.17%) | $41.38 | $40.32 | 30.00 K | $410.73 M |
| 11/28/2025 | $40.90 | $40.99 (0.22%) | $43.00 | $40.55 | 48.20 K | $416.63 M |
| 11/26/2025 | $41.12 | $41.11 (-0.02%) | $41.53 | $39.71 | 28.10 K | $417.85 M |
| 11/25/2025 | $40.69 | $41.17 (1.18%) | $41.99 | $40.45 | 27.22 K | $418.46 M |
| 11/24/2025 | $38.68 | $39.46 (2.02%) | $39.63 | $38.16 | 37.22 K | $401.08 M |
| 11/21/2025 | $37.13 | $38.62 (4.01%) | $38.81 | $37.13 | 45.20 K | $392.54 M |
| 11/20/2025 | $37.26 | $37.10 (-0.43%) | $38.28 | $35.65 | 59.50 K | $377.09 M |
| 11/19/2025 | $38.13 | $36.94 (-3.12%) | $38.52 | $36.83 | 52.50 K | $375.46 M |
| 11/18/2025 | $36.24 | $37.91 (4.61%) | $38.38 | $36.24 | 36.30 K | $385.32 M |
| 11/17/2025 | $37.88 | $37.49 (-1.03%) | $38.67 | $37.03 | 42.80 K | $381.06 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.
