Johnson Outdoors Inc. - Class A Common Stock (JOUT)
43.76
+0.00 (0.00%)
NASDAQ · Last Trade: Sep 25th, 4:53 AM EDT
Historical Prices For Johnson Outdoors Inc. - Class A Common Stock (JOUT)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 9/24/2026 | 44.59 | 44.59 | 43.66 | 43.76 | 61,516 | 43.76 |
| 9/23/2026 | 44.51 | 44.77 | 43.91 | 44.03 | 23,165 | 44.03 |
| 9/22/2026 | 44.11 | 45.52 | 44.11 | 44.95 | 42,355 | 44.95 |
| 9/21/2026 | 44.34 | 44.50 | 43.87 | 43.88 | 34,849 | 43.88 |
| 9/18/2026 | 44.20 | 44.55 | 43.77 | 44.38 | 78,546 | 44.38 |
| 9/17/2026 | 44.72 | 45.53 | 44.14 | 44.27 | 42,977 | 44.27 |
| 9/16/2026 | 44.51 | 45.24 | 43.52 | 44.25 | 28,637 | 44.25 |
| 9/15/2026 | 44.64 | 46.10 | 44.20 | 44.60 | 38,464 | 44.60 |
| 9/14/2026 | 44.44 | 44.94 | 44.16 | 44.55 | 30,256 | 44.55 |
| 9/11/2026 | 44.87 | 45.44 | 44.33 | 44.61 | 28,430 | 44.61 |
| 9/10/2026 | 44.95 | 44.95 | 44.08 | 44.23 | 38,969 | 44.23 |
| 9/09/2026 | 45.03 | 45.52 | 44.27 | 45.03 | 29,902 | 45.03 |
| 9/08/2026 | 46.03 | 48.00 | 45.07 | 45.15 | 46,602 | 45.15 |
| 9/04/2026 | 45.22 | 46.50 | 44.83 | 46.30 | 41,489 | 46.30 |
| 9/03/2026 | 45.98 | 46.15 | 44.92 | 45.44 | 35,086 | 45.44 |
| 9/02/2026 | 44.83 | 46.06 | 44.61 | 45.72 | 72,132 | 45.72 |
| 9/01/2026 | 44.46 | 45.39 | 44.17 | 44.32 | 30,725 | 44.32 |
| 8/31/2026 | 45.90 | 45.90 | 44.95 | 45.00 | 41,851 | 45.00 |
| 8/28/2026 | 46.17 | 46.77 | 45.40 | 45.93 | 49,982 | 45.93 |
| 8/27/2026 | 45.24 | 46.06 | 44.53 | 45.76 | 51,180 | 45.76 |
| 8/26/2026 | 45.67 | 46.96 | 45.22 | 45.48 | 67,270 | 45.48 |
| 8/25/2026 | 47.17 | 47.24 | 45.62 | 45.69 | 38,083 | 45.69 |
| 8/24/2026 | 47.13 | 47.83 | 46.58 | 46.87 | 37,933 | 46.87 |
| 8/21/2026 | 47.39 | 48.11 | 47.08 | 47.43 | 92,346 | 47.43 |
| 8/20/2026 | 47.40 | 47.74 | 45.90 | 47.12 | 37,369 | 47.12 |
| 8/19/2026 | 47.95 | 48.59 | 47.60 | 47.97 | 36,011 | 47.97 |
| 8/18/2026 | 47.71 | 48.48 | 47.16 | 47.85 | 68,205 | 47.85 |
| 8/17/2026 | 47.83 | 48.33 | 47.20 | 47.74 | 45,763 | 47.74 |
| 8/14/2026 | 48.91 | 49.14 | 47.55 | 48.18 | 55,396 | 48.18 |
| 8/13/2026 | 47.96 | 49.18 | 47.96 | 48.81 | 40,906 | 48.81 |
| 8/12/2026 | 46.87 | 48.28 | 46.87 | 47.57 | 32,605 | 47.57 |
| 8/11/2026 | 47.98 | 48.52 | 46.22 | 47.10 | 34,239 | 47.10 |
| 8/10/2026 | 48.40 | 49.20 | 47.47 | 47.80 | 42,515 | 47.80 |
| 8/07/2026 | 50.17 | 51.98 | 46.90 | 48.22 | 77,298 | 48.22 |
| 8/06/2026 | 48.76 | 48.90 | 47.34 | 47.55 | 41,260 | 47.55 |
| 8/05/2026 | 48.11 | 48.73 | 47.70 | 48.56 | 32,958 | 48.56 |
| 8/04/2026 | 47.51 | 48.70 | 47.41 | 48.28 | 63,791 | 48.28 |
| 8/03/2026 | 47.69 | 48.10 | 47.24 | 47.91 | 23,334 | 47.91 |
| 7/31/2026 | 47.27 | 47.62 | 45.65 | 46.91 | 161,416 | 46.91 |
| 7/30/2026 | 47.38 | 47.97 | 46.70 | 47.06 | 30,690 | 47.06 |
| 7/29/2026 | 47.77 | 47.76 | 46.91 | 47.35 | 36,052 | 47.35 |
| 7/28/2026 | 47.93 | 48.30 | 46.98 | 47.70 | 27,245 | 47.70 |
| 7/27/2026 | 46.41 | 47.66 | 46.34 | 47.13 | 36,319 | 47.13 |
| 7/24/2026 | 45.43 | 46.42 | 44.52 | 45.99 | 30,583 | 45.99 |
| 7/23/2026 | 46.20 | 46.20 | 45.09 | 45.77 | 32,846 | 45.77 |
| 7/22/2026 | 46.12 | 46.85 | 45.51 | 46.68 | 30,761 | 46.68 |
| 7/21/2026 | 45.85 | 46.80 | 45.71 | 46.02 | 42,080 | 46.02 |
| 7/20/2026 | 47.00 | 47.00 | 45.50 | 46.26 | 32,641 | 46.26 |
| 7/17/2026 | 46.44 | 47.40 | 46.10 | 46.25 | 31,323 | 46.25 |
| 7/16/2026 | 46.78 | 47.43 | 46.12 | 46.91 | 65,972 | 46.91 |
| 7/15/2026 | 44.64 | 46.30 | 44.64 | 45.96 | 42,250 | 45.63 |
| 7/14/2026 | 44.35 | 44.84 | 44.16 | 44.78 | 36,991 | 44.46 |
| 7/13/2026 | 44.60 | 45.42 | 44.10 | 44.25 | 42,766 | 43.93 |
| 7/10/2026 | 43.96 | 45.09 | 43.73 | 44.25 | 37,636 | 43.93 |
| 7/09/2026 | 43.12 | 44.43 | 42.30 | 43.73 | 81,073 | 43.42 |
| 7/08/2026 | 43.62 | 43.72 | 42.42 | 43.12 | 83,891 | 42.81 |
| 7/07/2026 | 43.46 | 43.77 | 42.82 | 43.45 | 46,391 | 43.14 |
| 7/06/2026 | 43.89 | 44.70 | 42.45 | 42.96 | 48,579 | 42.65 |
| 7/02/2026 | 44.44 | 44.44 | 42.72 | 43.48 | 72,517 | 43.17 |
| 7/01/2026 | 46.33 | 46.78 | 44.30 | 44.44 | 65,997 | 44.12 |
| 6/30/2026 | 45.80 | 46.07 | 44.88 | 46.04 | 78,282 | 45.71 |
| 6/29/2026 | 46.59 | 46.59 | 44.98 | 45.80 | 52,896 | 45.47 |
| 6/26/2026 | 46.17 | 47.23 | 45.66 | 46.77 | 202,149 | 46.43 |
| 6/25/2026 | 46.32 | 47.15 | 45.64 | 46.00 | 71,503 | 45.67 |