5 DAY PERFORMANCE
+4.12%
1 MONTH PERFORMANCE
+16.96%
3 MONTH PERFORMANCE
+47.11%
6 MONTH PERFORMANCE
+29.12%
YEAR-TO-DATE PERFORMANCE
+13.27%
1 YEAR PERFORMANCE
+3.26%
Johnson Outdoors Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 08/08/2025 | $37.00 | $37.38 (1.03%) | $37.73 | $34.69 | 72.69 K | $379.94 M |
| 08/07/2025 | $38.00 | $36.94 (-2.79%) | $38.00 | $36.55 | 37.93 K | $375.46 M |
| 08/06/2025 | $39.31 | $37.84 (-3.74%) | $39.31 | $37.65 | 56.82 K | $384.61 M |
| 08/05/2025 | $39.21 | $39.30 (0.23%) | $39.58 | $37.35 | 92.20 K | $399.45 M |
| 08/04/2025 | $35.90 | $39.06 (8.8%) | $39.27 | $35.90 | 115.80 K | $397.01 M |
| 08/01/2025 | $36.34 | $35.90 (-1.21%) | $38.38 | $35.01 | 157.65 K | $369.52 M |
| 07/31/2025 | $32.90 | $33.20 (0.91%) | $33.51 | $31.78 | 154.70 K | $341.73 M |
| 07/30/2025 | $33.40 | $33.21 (-0.57%) | $33.51 | $32.64 | 82.81 K | $341.83 M |
| 07/29/2025 | $33.69 | $33.41 (-0.83%) | $33.69 | $32.97 | 46.50 K | $343.89 M |
| 07/28/2025 | $33.27 | $33.29 (0.06%) | $34.01 | $32.62 | 40.40 K | $342.65 M |
| 07/25/2025 | $33.18 | $32.93 (-0.75%) | $33.70 | $32.65 | 30.51 K | $338.26 M |
| 07/24/2025 | $33.42 | $33.17 (-0.75%) | $33.42 | $32.57 | 56.91 K | $340.72 M |
| 07/23/2025 | $33.13 | $33.54 (1.24%) | $33.96 | $32.65 | 89.92 K | $344.52 M |
| 07/22/2025 | $30.84 | $32.70 (6.03%) | $33.15 | $30.84 | 40.60 K | $335.89 M |
| 07/21/2025 | $30.94 | $30.78 (-0.52%) | $31.11 | $30.53 | 30.20 K | $316.17 M |
| 07/18/2025 | $31.78 | $30.94 (-2.64%) | $31.78 | $30.86 | 30.22 K | $317.82 M |
| 07/17/2025 | $30.86 | $31.28 (1.36%) | $31.68 | $30.86 | 59.20 K | $321.31 M |
| 07/16/2025 | $31.00 | $30.95 (-0.16%) | $31.77 | $30.35 | 156.30 K | $317.92 M |
| 07/15/2025 | $30.96 | $30.60 (-1.16%) | $31.18 | $30.35 | 133.40 K | $314.32 M |
| 07/14/2025 | $31.32 | $31.05 (-0.86%) | $32.20 | $30.96 | 54.10 K | $318.95 M |
| 07/11/2025 | $32.04 | $31.21 (-2.59%) | $32.04 | $30.84 | 68.20 K | $320.59 M |
| 07/10/2025 | $32.14 | $32.04 (-0.31%) | $33.54 | $31.84 | 53.44 K | $329.11 M |
| 07/09/2025 | $31.96 | $32.76 (2.5%) | $32.98 | $31.80 | 68.70 K | $336.51 M |
| 07/08/2025 | $31.30 | $31.96 (2.11%) | $32.35 | $31.25 | 76.71 K | $328.29 M |
| 07/07/2025 | $32.09 | $31.18 (-2.84%) | $32.10 | $31.11 | 56.42 K | $320.28 M |
| 07/03/2025 | $32.22 | $32.04 (-0.56%) | $32.44 | $31.83 | 50.21 K | $329.11 M |
| 07/02/2025 | $31.33 | $31.97 (2.04%) | $32.10 | $31.16 | 73.90 K | $328.40 M |
| 07/01/2025 | $29.85 | $31.11 (4.22%) | $32.04 | $29.85 | 49.80 K | $319.56 M |
| 06/30/2025 | $29.74 | $30.27 (1.78%) | $30.29 | $29.54 | 41.50 K | $310.93 M |
| 06/27/2025 | $30.18 | $29.26 (-3.05%) | $30.43 | $28.80 | 423.50 K | $300.56 M |
| 06/26/2025 | $29.57 | $29.69 (0.41%) | $29.79 | $29.29 | 46.60 K | $304.98 M |
| 06/25/2025 | $29.92 | $29.30 (-2.07%) | $30.02 | $29.18 | 68.73 K | $300.97 M |
| 06/24/2025 | $29.39 | $29.66 (0.92%) | $30.33 | $29.13 | 64.91 K | $304.67 M |
| 06/23/2025 | $29.33 | $29.39 (0.2%) | $29.58 | $29.04 | 44.70 K | $301.89 M |
| 06/20/2025 | $29.81 | $29.23 (-1.95%) | $29.81 | $29.05 | 83.95 K | $300.25 M |
| 06/18/2025 | $31.05 | $29.50 (-4.99%) | $31.39 | $29.45 | 58.70 K | $303.02 M |
| 06/17/2025 | $31.48 | $30.83 (-2.06%) | $31.50 | $30.56 | 51.43 K | $316.69 M |
| 06/16/2025 | $30.00 | $31.51 (5.03%) | $31.65 | $29.83 | 44.50 K | $323.67 M |
| 06/13/2025 | $29.67 | $29.58 (-0.3%) | $30.13 | $29.45 | 28.63 K | $303.85 M |
| 06/12/2025 | $30.01 | $30.33 (1.07%) | $30.63 | $29.69 | 34.04 K | $311.55 M |
| 06/11/2025 | $29.09 | $30.23 (3.92%) | $30.28 | $29.09 | 61.51 K | $310.52 M |
| 06/10/2025 | $28.92 | $29.08 (0.55%) | $29.85 | $28.58 | 43.73 K | $298.71 M |
| 06/09/2025 | $28.47 | $28.64 (0.6%) | $29.47 | $28.32 | 40.70 K | $294.19 M |
| 06/06/2025 | $27.93 | $28.03 (0.36%) | $28.66 | $26.65 | 27.90 K | $287.92 M |
| 06/05/2025 | $27.25 | $27.36 (0.4%) | $27.83 | $26.86 | 32.34 K | $281.04 M |
| 06/04/2025 | $27.98 | $27.34 (-2.29%) | $27.98 | $27.27 | 32.70 K | $280.84 M |
| 06/03/2025 | $26.49 | $27.77 (4.83%) | $28.03 | $26.49 | 43.14 K | $285.25 M |
| 06/02/2025 | $27.19 | $26.52 (-2.46%) | $27.49 | $26.40 | 52.40 K | $272.41 M |
| 05/30/2025 | $27.95 | $27.19 (-2.72%) | $28.36 | $26.61 | 38.70 K | $279.30 M |
| 05/29/2025 | $27.90 | $27.95 (0.18%) | $28.26 | $27.31 | 39.00 K | $287.10 M |
| 05/28/2025 | $27.37 | $27.48 (0.4%) | $27.75 | $27.26 | 50.41 K | $282.27 M |
| 05/27/2025 | $27.03 | $27.49 (1.7%) | $28.57 | $27.03 | 112.00 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 |
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.
