Johnson Outdoors Inc. - Class A Common Stock (JOUT)
48.22
+0.67 (1.41%)
NASDAQ· Last Trade: Aug 8th, 3:52 AM EDT
Historical Prices For Johnson Outdoors Inc. - Class A Common Stock (JOUT)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 8/07/2026 | 50.17 | 51.98 | 46.90 | 48.22 | 77,296 | 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 | 42,791 | 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 |
| 6/24/2026 | 45.39 | 46.49 | 44.72 | 46.08 | 67,966 | 45.75 |
| 6/23/2026 | 45.08 | 46.34 | 45.25 | 45.58 | 74,442 | 45.25 |
| 6/22/2026 | 46.08 | 46.68 | 45.12 | 45.47 | 97,725 | 45.14 |
| 6/18/2026 | 46.23 | 47.26 | 45.90 | 46.51 | 79,846 | 46.18 |
| 6/17/2026 | 45.83 | 47.25 | 44.91 | 45.50 | 62,017 | 45.17 |
| 6/16/2026 | 46.69 | 47.99 | 44.86 | 45.88 | 95,053 | 45.55 |
| 6/15/2026 | 47.05 | 47.80 | 46.10 | 46.46 | 63,514 | 46.13 |
| 6/12/2026 | 47.25 | 47.92 | 46.34 | 46.80 | 55,440 | 46.46 |
| 6/11/2026 | 46.18 | 47.33 | 45.20 | 47.25 | 56,853 | 46.91 |
| 6/10/2026 | 46.93 | 47.27 | 45.80 | 45.86 | 58,011 | 45.53 |
| 6/09/2026 | 46.72 | 47.46 | 46.25 | 46.93 | 69,900 | 46.59 |
| 6/08/2026 | 44.94 | 45.99 | 44.66 | 45.54 | 56,059 | 45.21 |
| 6/05/2026 | 45.90 | 47.14 | 44.60 | 44.84 | 99,350 | 44.52 |
| 6/04/2026 | 45.19 | 45.97 | 44.71 | 45.85 | 34,705 | 45.52 |
| 6/03/2026 | 44.45 | 45.23 | 43.85 | 44.61 | 41,047 | 44.29 |
| 6/02/2026 | 44.28 | 45.13 | 44.10 | 44.89 | 40,304 | 44.57 |
| 6/01/2026 | 44.09 | 44.86 | 43.59 | 44.31 | 52,383 | 43.99 |
| 5/29/2026 | 44.91 | 45.59 | 44.69 | 44.76 | 44,936 | 44.44 |
| 5/28/2026 | 45.50 | 45.59 | 44.60 | 45.50 | 53,254 | 45.17 |
| 5/27/2026 | 44.53 | 45.84 | 44.53 | 45.41 | 65,786 | 45.08 |
| 5/26/2026 | 44.07 | 45.63 | 43.77 | 44.39 | 47,797 | 44.07 |
| 5/22/2026 | 43.23 | 43.97 | 42.83 | 43.56 | 44,318 | 43.25 |
| 5/21/2026 | 41.08 | 43.17 | 40.49 | 42.93 | 70,771 | 42.62 |
| 5/20/2026 | 40.71 | 41.65 | 40.12 | 41.44 | 136,787 | 41.14 |
| 5/19/2026 | 41.65 | 42.49 | 38.94 | 40.78 | 114,388 | 40.49 |
| 5/18/2026 | 40.96 | 42.40 | 40.50 | 42.12 | 144,101 | 41.82 |
| 5/15/2026 | 39.55 | 41.00 | 38.01 | 40.88 | 97,505 | 40.59 |
| 5/14/2026 | 40.42 | 40.70 | 39.29 | 39.76 | 55,607 | 39.47 |
| 5/13/2026 | 43.02 | 43.47 | 39.25 | 39.43 | 76,377 | 39.15 |
| 5/12/2026 | 44.75 | 45.88 | 42.93 | 43.46 | 92,167 | 43.15 |
| 5/11/2026 | 51.26 | 51.26 | 44.38 | 44.82 | 156,592 | 44.50 |
| 5/08/2026 | 50.72 | 53.07 | 49.30 | 51.41 | 118,202 | 51.04 |