Dark

JOUT
Johnson Outdoors Inc
stock NASDAQ

At Close

Jun 30, 2026 3:59:55 PM EDT

45.88USD+0.175%(+0.08)77,415

38.63Bid 45.83Ask 7.20Spread

Pre-market

0.00USD-100.000%(-45.80)0

After-hours

Jun 30, 2026 4:00:30 PM EDT

46.04USD+0.349%(+0.16)11,630

OverviewPrice & VolumeExchangesShortsMore

Price & Volume Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-06-30	45.510000	46.11000	44.920000	45.8800	+0.175%	77,415	0.000%
2026-06-29	46.590000	46.59000	44.980000	45.8000	-2.074%	52,896	+0.175%
2026-06-26	46.170000	47.23500	45.660000	46.7700	+1.674%	202,149	-1.903%
2026-06-25	46.320000	47.15000	45.640000	46.0000	-0.174%	71,502	-0.261%
2026-06-24	45.390000	46.49000	44.720000	46.0800	+1.097%	67,966	-0.434%
2026-06-23	45.080000	46.34000	45.080000	45.5800	+0.242%	74,442	+0.658%
2026-06-22	46.080000	46.68000	45.115000	45.4700	-2.236%	97,725	+0.902%
2026-06-18	46.230000	47.25500	45.895000	46.5100	+2.220%	79,846	-1.355%
2026-06-17	45.830000	47.25000	44.905000	45.5000	-0.828%	62,015	+0.835%
2026-06-16	46.690000	47.99000	44.860000	45.8800	-1.248%	95,053	0.000%
2026-06-15	47.050000	47.80000	46.105000	46.4600	-0.726%	63,514	-1.248%
2026-06-12	47.250000	47.92000	46.340000	46.8000	-0.952%	55,440	-1.966%
2026-06-11	46.180000	47.33000	45.195000	47.2500	+3.031%	56,853	-2.899%
2026-06-10	46.930000	47.26500	45.800000	45.8600	-2.280%	58,011	+0.044%
2026-06-09	46.720000	47.46000	46.250000	46.9300	+3.052%	69,900	-2.237%
2026-06-08	44.940000	45.99000	44.655000	45.5400	+1.561%	56,059	+0.747%
2026-06-05	45.900000	47.14000	44.600000	44.8400	-2.203%	99,350	+2.319%
2026-06-04	45.190000	45.97000	44.710000	45.8500	+2.780%	34,705	+0.065%
2026-06-03	44.450000	45.23000	43.850000	44.6100	-0.624%	41,047	+2.847%
2026-06-02	44.280000	45.13000	44.100000	44.8900	+1.309%	40,318	+2.205%
2026-06-01	44.090000	44.86000	43.590000	44.3100	-1.005%	52,401	+3.543%
2026-05-29	44.910000	45.59000	44.690000	44.7600	-1.626%	44,936	+2.502%
2026-05-28	45.400000	45.59000	44.605000	45.5000	+0.198%	53,254	+0.835%
2026-05-27	44.530000	45.84000	44.530000	45.4100	+2.298%	65,786	+1.035%
2026-05-26	44.070000	45.63000	43.770000	44.3900	+1.905%	47,797	+3.357%
2026-05-22	43.230000	43.97000	42.830000	43.5600	+1.468%	44,318	+5.326%
2026-05-21	41.080000	43.17000	40.490000	42.9300	+3.596%	70,771	+6.872%
2026-05-20	40.710000	41.64500	40.120000	41.4400	+1.618%	136,787	+10.714%
2026-05-19	41.650000	42.49000	38.940000	40.7800	-3.181%	114,387	+12.506%
2026-05-18	40.960000	42.40000	40.500000	42.1200	+3.033%	144,101	+8.927%
2026-05-15	39.550000	41.00000	38.010000	40.8800	+2.817%	97,505	+12.231%
2026-05-14	40.420000	40.70000	39.290000	39.7600	+0.837%	55,606	+15.392%
2026-05-13	43.020000	43.47000	39.250000	39.4300	-9.273%	76,377	+16.358%
2026-05-12	44.750000	45.87870	42.930000	43.4600	-3.034%	92,167	+5.568%
2026-05-11	51.260000	51.26000	44.380000	44.8200	-12.810%	156,592	+2.365%
2026-05-08	50.720000	53.07000	49.300000	51.4050	-3.916%	118,202	-10.748%
2026-05-07	50.486436	53.54000	50.486436	53.5000	+1.039%	60,795	-14.243%
2026-05-06	52.550000	53.36000	51.570000	52.9500	+1.146%	65,645	-13.352%
2026-05-05	50.510000	52.41000	49.420000	52.3500	+4.231%	78,828	-12.359%
2026-05-04	53.030000	53.49000	49.625000	50.2250	-5.840%	146,507	-8.651%
2026-05-01	52.690000	53.47000	52.260000	53.3400	+1.349%	56,299	-13.986%
2026-04-30	51.970000	53.48000	51.710000	52.6300	+0.862%	48,160	-12.825%
2026-04-29	52.770000	52.77000	51.190000	52.1800	-1.677%	80,008	-12.074%
2026-04-28	52.780000	53.54000	52.260000	53.0700	+0.894%	112,419	-13.548%
2026-04-27	51.590000	53.01000	51.370000	52.6000	+1.938%	52,920	-12.776%
2026-04-24	52.050000	53.00000	51.340000	51.6000	-1.263%	60,926	-11.085%
2026-04-23	52.120000	52.92000	51.300000	52.2600	+0.211%	119,817	-12.208%
2026-04-22	52.270000	53.02000	51.800000	52.1500	-0.230%	73,229	-12.023%
2026-04-21	52.230000	53.31000	52.230000	52.2700	+0.019%	114,236	-12.225%
2026-04-20	51.120000	52.64000	50.275000	52.2600	+1.673%	103,171	-12.208%
2026-04-17	50.130000	52.47000	50.130000	51.4000	+4.323%	110,086	-10.739%
2026-04-16	51.260000	51.99500	49.027500	49.2700	-4.994%	91,837	-6.880%
2026-04-15	51.950000	53.00500	51.347400	51.8600	-1.012%	74,912	-11.531%
2026-04-14	51.410000	52.99000	50.430000	52.3900	+1.728%	184,403	-12.426%
2026-04-13	51.390000	52.02500	50.850000	51.5000	-0.232%	62,917	-10.913%
2026-04-10	51.450000	52.29990	50.455000	51.6200	+0.879%	108,457	-11.120%
2026-04-09	49.240000	51.93000	48.650000	51.1700	+3.332%	178,829	-10.338%
2026-04-08	50.080000	50.99000	49.280000	49.5200	+1.226%	79,135	-7.351%
2026-04-07	47.510000	49.21500	47.020000	48.9200	+2.536%	63,281	-6.214%
2026-04-06	46.780000	48.00000	46.199000	47.7100	+2.470%	110,736	-3.836%
2026-04-02	46.620000	47.37000	43.850000	46.5600	-0.788%	74,079	-1.460%
2026-04-01	46.460000	47.56000	46.260000	46.9300	+0.903%	57,265	-2.237%
2026-03-31	47.080000	47.71000	45.960000	46.5100	+0.129%	68,514	-1.355%
2026-03-30	47.070000	47.23000	46.170000	46.4500	-0.748%	51,224	-1.227%
2026-03-27	46.970000	47.80000	45.580100	46.8000	-1.120%	100,741	-1.966%
2026-03-26	46.910000	47.58000	46.705000	47.3300	-0.463%	60,474	-3.064%
2026-03-25	47.870000	48.41000	46.950000	47.5500	+0.699%	89,219	-3.512%
2026-03-24	45.470000	47.52000	44.475000	47.2200	+2.742%	56,084	-2.838%
2026-03-23	44.490000	46.70000	44.490000	45.9600	+4.573%	100,848	-0.174%
2026-03-20	43.700000	44.07000	42.650000	43.9500	+1.081%	90,718	+4.391%
2026-03-19	43.220000	43.90000	42.920000	43.4800	-0.481%	34,154	+5.520%
2026-03-18	44.100000	45.49000	43.300000	43.6900	-1.643%	56,388	+5.013%
2026-03-17	44.990000	45.43000	44.410000	44.4200	-0.582%	43,017	+3.287%
2026-03-16	44.690000	45.47000	44.485000	44.6800	+1.430%	39,507	+2.686%
2026-03-13	44.400000	44.40000	43.570000	44.0500	-0.452%	32,519	+4.154%
2026-03-12	43.660000	44.58000	43.520000	44.2500	-0.158%	39,310	+3.684%
2026-03-11	44.270000	45.10000	43.680000	44.3200	-0.917%	51,477	+3.520%
2026-03-10	44.660000	46.18000	44.355000	44.7300	+0.112%	98,146	+2.571%
2026-03-09	44.760000	46.21500	43.000000	44.6800	-2.360%	140,434	+2.686%
2026-03-06	45.960000	46.44000	44.990100	45.7600	-2.264%	64,820	+0.262%
2026-03-05	47.370000	47.98500	45.750000	46.8200	-3.663%	53,543	-2.008%
2026-03-04	48.740000	49.63000	47.890000	48.6000	+0.935%	56,613	-5.597%
2026-03-03	48.040000	48.30500	46.410000	48.1500	-2.154%	45,164	-4.714%
2026-03-02	48.010000	50.00000	47.510000	49.2100	+1.485%	99,685	-6.767%
2026-02-27	50.460000	51.20000	48.190000	48.4900	-5.219%	79,562	-5.383%
2026-02-26	51.290000	51.65500	49.935000	51.1600	+0.235%	52,687	-10.321%
2026-02-25	51.050000	51.55000	50.000000	51.0400	+1.069%	75,323	-10.110%
2026-02-24	49.790000	51.55000	49.220000	50.5000	+1.385%	45,933	-9.149%
2026-02-23	49.860000	50.23000	48.995000	49.8100	-1.366%	123,249	-7.890%
2026-02-20	48.500000	50.78000	48.000000	50.5000	+3.803%	67,858	-9.149%
2026-02-19	48.630000	48.91000	47.730000	48.6500	-0.552%	34,088	-5.694%
2026-02-18	50.130000	50.73000	48.540000	48.9200	-2.023%	58,684	-6.214%
2026-02-17	49.410000	50.50000	48.310000	49.9300	+0.564%	57,551	-8.111%
2026-02-13	47.860000	49.79206	47.860000	49.6500	+3.265%	36,514	-7.593%
2026-02-12	49.260000	49.26000	46.950000	48.0800	-1.617%	87,552	-4.576%
2026-02-11	49.890000	50.08000	48.150000	48.8700	-1.848%	45,745	-6.118%
2026-02-10	49.550000	51.02500	48.510000	49.7900	+0.932%	48,820	-7.853%
2026-02-09	46.650000	49.98000	46.650000	49.3300	+5.226%	47,607	-6.994%
2026-02-06	48.970000	49.74000	44.717100	46.8800	-3.100%	135,343	-2.133%
2026-02-05	48.745000	49.37500	47.870000	48.3800	-2.302%	61,516	-5.167%
2026-02-04	48.630000	50.99000	48.475000	49.5200	+2.082%	121,932	-7.351%
2026-02-03	47.380000	48.57000	47.175000	48.5100	+2.428%	69,095	-5.422%
2026-02-02	45.950000	47.54000	45.540000	47.3600	+4.340%	67,798	-3.125%
2026-01-30	44.500000	45.71000	44.300000	45.3900	+1.114%	32,850	+1.080%
2026-01-29	44.600000	44.99000	43.775000	44.8900	+1.035%	66,495	+2.205%
2026-01-28	45.400000	45.57000	44.420000	44.4300	-2.544%	39,330	+3.264%
2026-01-27	45.925000	46.24000	45.410000	45.5900	-0.284%	25,259	+0.636%
2026-01-26	45.460000	46.21500	45.290000	45.7200	+0.131%	30,440	+0.350%
2026-01-23	46.660000	46.75500	45.420000	45.6600	-2.143%	25,114	+0.482%
2026-01-22	46.860000	47.75000	46.460000	46.6600	-0.320%	37,226	-1.672%
2026-01-21	44.370000	46.81000	44.250000	46.8100	+5.452%	76,564	-1.987%
2026-01-20	43.790000	44.92000	43.790000	44.3900	-0.716%	39,335	+3.357%
2026-01-16	44.820000	45.53000	44.570000	44.7100	-0.644%	115,647	+2.617%
2026-01-15	44.600000	45.34000	44.110000	45.0000	+1.787%	82,571	+1.956%
2026-01-14	44.160000	44.98000	43.550000	44.2100	-0.629%	54,856	+3.777%
2026-01-13	42.365000	44.74500	42.365000	44.4900	+0.953%	54,319	+3.124%
2026-01-12	43.590000	44.28000	43.590000	44.0700	+0.114%	30,094	+4.107%
2026-01-09	45.930000	45.93000	43.570000	44.0200	-3.865%	53,564	+4.225%
2026-01-08	43.890000	45.92000	43.890000	45.7900	+3.015%	34,314	+0.197%
2026-01-07	45.500000	45.55000	44.020000	44.4500	-2.136%	35,744	+3.217%
2026-01-06	43.170000	45.56500	43.130000	45.4200	+4.438%	41,500	+1.013%
2026-01-05	43.590000	44.11000	43.000000	43.4900	+0.462%	49,627	+5.496%
2026-01-02	42.310000	43.42500	41.520000	43.2900	+1.979%	55,587	+5.983%
2025-12-31	42.650100	43.17250	42.130000	42.4500	-2.503%	34,495	+8.080%
2025-12-30	43.790000	43.96000	43.230000	43.5400	-0.161%	25,194	+5.374%
2025-12-29	43.870000	43.98000	42.345000	43.6100	-0.411%	32,124	+5.205%
2025-12-26	43.960000	44.37000	43.760000	43.7900	-1.084%	17,897	+4.773%
2025-12-24	44.440000	44.88000	42.868800	44.2700	-0.135%	19,118	+3.637%
2025-12-23	44.065000	44.80000	43.495000	44.3300	+1.791%	61,160	+3.497%
2025-12-22	44.400000	44.45000	43.385000	43.5500	-0.933%	43,530	+5.350%
2025-12-19	44.870000	44.87000	43.760000	43.9600	-2.028%	88,096	+4.368%
2025-12-18	44.100000	45.97500	44.100000	44.8700	+2.396%	85,279	+2.251%
2025-12-17	43.910000	44.61000	43.610000	43.8200	-0.228%	121,333	+4.701%
2025-12-16	42.900000	44.17500	41.815000	43.9200	+2.473%	88,121	+4.463%
2025-12-15	42.020000	43.08000	41.120100	42.8600	+1.926%	140,245	+7.046%
2025-12-12	48.180000	48.50250	40.150000	42.0500	-2.209%	147,826	+9.108%
2025-12-11	43.369900	43.71000	42.795000	43.0000	+0.561%	66,433	+6.698%
2025-12-10	42.310000	43.52500	42.230000	42.7600	+0.588%	74,069	+7.297%
2025-12-09	41.500000	42.82000	40.930000	42.5100	+4.319%	41,151	+7.928%
2025-12-08	41.000000	41.38000	40.560000	40.7500	-0.513%	43,476	+12.589%
2025-12-05	40.690000	41.48750	40.640000	40.9600	+0.147%	40,150	+12.012%
2025-12-04	40.620000	41.34000	40.620000	40.9000	+0.393%	35,079	+12.176%
2025-12-03	40.475000	41.62000	40.205000	40.7400	+0.543%	41,712	+12.617%
2025-12-02	40.471000	41.44500	40.300000	40.5200	+0.272%	35,766	+13.228%
2025-12-01	40.340000	41.38000	40.315000	40.4100	-1.415%	29,996	+13.536%
2025-11-28	40.900000	43.00000	40.550000	40.9900	-0.292%	48,194	+11.930%
2025-11-26	41.120000	41.53000	39.705100	41.1100	-0.146%	28,077	+11.603%
2025-11-25	40.690000	41.99000	40.450000	41.1700	+4.334%	27,222	+11.440%
2025-11-24	38.680000	39.63000	38.155000	39.4600	+2.175%	37,222	+16.270%
2025-11-21	37.130000	38.81000	37.130000	38.6200	+4.097%	45,189	+18.799%
2025-11-20	37.260000	38.28000	35.650000	37.1000	+0.433%	59,502	+23.666%
2025-11-19	38.130000	38.52000	36.830000	36.9400	-2.559%	52,501	+24.201%
2025-11-18	36.240000	38.37500	36.240000	37.9100	+1.120%	36,270	+21.023%
2025-11-17	37.880000	38.67000	37.025000	37.4900	-1.524%	42,773	+22.379%
2025-11-14	38.260000	38.93500	37.815000	38.0700	-0.911%	34,465	+20.515%
2025-11-13	38.850000	39.50500	38.060000	38.4200	-1.764%	36,483	+19.417%
2025-11-12	39.150000	40.03500	38.740000	39.1100	-0.102%	33,629	+17.310%
2025-11-11	38.760000	39.75000	38.050000	39.1500	+1.267%	32,012	+17.190%
2025-11-10	39.160000	39.54500	38.200000	38.6600	-0.770%	37,957	+18.676%
2025-11-07	39.220000	40.38000	38.650000	38.9600	-0.688%	39,355	+17.762%
2025-11-06	39.990000	40.70000	38.700000	39.2300	-3.754%	45,391	+16.951%
2025-11-05	39.680000	41.11500	39.420000	40.7600	+2.670%	34,666	+12.561%
2025-11-04	39.970000	40.51000	39.370000	39.7000	-1.195%	22,927	+15.567%
2025-11-03	40.560000	40.62000	39.750000	40.1800	-1.350%	58,527	+14.186%
2025-10-31	41.680000	42.36000	38.170100	40.7300	-2.232%	53,655	+12.644%
2025-10-30	42.610000	43.22000	41.067500	41.6600	-2.390%	56,629	+10.130%
2025-10-29	43.120000	43.39000	42.010000	42.6800	-0.559%	58,855	+7.498%
2025-10-28	42.735000	43.37500	42.240000	42.9200	-0.740%	25,330	+6.897%
2025-10-27	43.930000	44.44000	42.887200	43.2400	-1.481%	36,158	+6.105%
2025-10-24	43.140000	43.96500	42.310000	43.8900	+2.451%	37,618	+4.534%
2025-10-23	43.285000	43.58200	42.450000	42.8400	-1.108%	43,835	+7.096%
2025-10-22	43.190000	43.44290	42.570000	43.3200	+0.347%	50,691	+5.910%
2025-10-21	41.510000	43.22000	41.510000	43.1700	+3.500%	44,160	+6.278%
2025-10-20	40.750000	41.85000	40.710000	41.7100	+3.371%	30,566	+9.998%
2025-10-17	40.510000	41.22000	40.210000	40.3500	-1.006%	68,679	+13.705%
2025-10-16	42.070000	42.07000	40.590000	40.7600	-2.019%	82,530	+12.561%
2025-10-15	41.850000	43.29000	37.810000	41.6000	-0.359%	52,109	+10.288%
2025-10-14	40.910000	42.25000	40.910000	41.7500	+1.163%	58,473	+9.892%
2025-10-13	41.330000	41.81000	40.980000	41.2700	+0.609%	41,883	+11.170%
2025-10-10	41.850000	42.45000	40.731000	41.0200	-2.957%	51,877	+11.848%
2025-10-09	42.790000	42.98000	41.920000	42.2700	-1.721%	29,343	+8.540%
2025-10-08	42.120000	43.36940	41.920000	43.0100	+2.356%	30,821	+6.673%
2025-10-07	42.230000	42.87000	41.820000	42.0200	-0.591%	30,274	+9.186%
2025-10-06	41.830000	42.86880	41.480000	42.2700	+1.221%	31,170	+8.540%
2025-10-03	42.640000	42.64000	40.870000	41.7600	+0.918%	42,276	+9.866%
2025-10-02	40.910000	41.59000	40.330000	41.3800	+0.804%	36,172	+10.875%
2025-10-01	40.210000	41.24000	39.680000	41.0500	+1.634%	63,570	+11.766%
2025-09-30	40.440000	40.61000	39.440000	40.3900	-0.296%	50,150	+13.592%
2025-09-29	40.350000	40.78000	39.915000	40.5100	+1.631%	58,950	+13.256%
2025-09-26	40.370000	40.85000	39.650000	39.8600	-0.487%	37,837	+15.103%
2025-09-25	39.960000	40.14000	39.300000	40.0550	-0.583%	36,172	+14.543%
2025-09-24	40.900000	41.10000	40.000000	40.2900	-0.764%	41,137	+13.874%
2025-09-23	40.700000	41.67000	40.220000	40.6000	+0.495%	57,805	+13.005%
2025-09-22	40.440000	41.22500	40.200000	40.4000	-1.150%	40,053	+13.564%
2025-09-19	41.970000	41.97000	39.930000	40.8700	-2.621%	69,927	+12.258%
2025-09-18	41.460000	42.15000	41.160000	41.9700	+2.366%	25,469	+9.316%
2025-09-17	41.260000	42.17000	40.750000	41.0000	+0.024%	28,157	+11.902%
2025-09-16	40.600000	41.09000	40.525000	40.9900	+0.245%	24,541	+11.930%
2025-09-15	40.500000	40.98000	40.250000	40.8900	+0.541%	30,628	+12.203%
2025-09-12	40.000000	41.20000	39.955000	40.6700	+0.420%	41,234	+12.810%
2025-09-11	40.500000	40.89000	40.060000	40.5000	+0.947%	29,760	+13.284%
2025-09-10	41.550000	41.55000	39.825000	40.1200	-3.535%	58,487	+14.357%
2025-09-09	41.370000	41.64000	40.850000	41.5900	-0.024%	30,517	+10.315%
2025-09-08	40.870000	42.47500	40.380000	41.6000	+1.936%	48,468	+10.288%
2025-09-05	41.180000	41.44500	40.340000	40.8100	+0.074%	24,301	+12.423%
2025-09-04	39.130000	41.04500	39.040000	40.7800	+4.511%	55,221	+12.506%
2025-09-03	39.270000	40.09500	38.870000	39.0200	-0.307%	61,164	+17.581%
2025-09-02	39.770000	40.24000	37.300000	39.1400	-2.927%	87,848	+17.220%
2025-08-29	40.580000	40.82000	39.710000	40.3200	-0.641%	46,707	+13.790%
2025-08-28	41.690000	41.93500	40.120000	40.5800	-1.361%	35,693	+13.061%
2025-08-27	42.210000	42.88000	41.040000	41.1400	-2.903%	41,158	+11.522%
2025-08-26	41.070100	42.48000	41.070100	42.3700	+1.461%	55,440	+8.284%
2025-08-25	41.380000	42.48000	41.280000	41.7600	+0.797%	47,580	+9.866%
2025-08-22	40.120000	42.20550	40.120000	41.4300	+3.472%	75,875	+10.741%
2025-08-21	39.920000	40.33500	39.400100	40.0400	+0.477%	52,535	+14.585%
2025-08-20	39.920000	40.42050	39.545000	39.8500	0.000%	56,048	+15.132%
2025-08-19	39.630000	40.07000	38.500000	39.8500	+0.403%	57,142	+15.132%
2025-08-18	39.160000	39.69000	38.900000	39.6900	+1.147%	27,432	+15.596%
2025-08-15	39.290000	39.52000	38.360000	39.2400	+0.615%	56,856	+16.922%
2025-08-14	38.510000	39.14000	36.263300	39.0000	-1.440%	57,868	+17.641%
2025-08-13	39.710000	40.36000	39.360000	39.5700	+0.559%	65,306	+15.946%
2025-08-12	37.590000	39.54000	37.260000	39.3500	+5.186%	74,620	+16.595%
2025-08-11	37.440000	37.49500	35.820000	37.4100	+0.080%	50,923	+22.641%
2025-08-08	37.000000	37.73000	34.690000	37.3800	+1.191%	76,663	+22.739%
2025-08-07	38.000000	38.00000	36.550000	36.9400	-2.378%	37,929	+24.201%
2025-08-06	39.310000	39.31000	37.650000	37.8400	-3.715%	56,815	+21.247%
2025-08-05	39.210000	39.58000	37.350000	39.3000	+0.614%	92,182	+16.743%
2025-08-04	35.900000	39.27000	35.900000	39.0600	+8.802%	115,804	+17.460%
2025-08-01	36.340000	38.38000	35.010000	35.9000	+8.133%	157,649	+27.799%
2025-07-31	32.900000	33.51000	31.780000	33.2000	-0.030%	154,704	+38.193%
2025-07-30	33.400000	33.51000	32.640000	33.2100	-0.599%	82,809	+38.151%
2025-07-29	33.690000	33.69000	32.970000	33.4100	+0.360%	46,469	+37.324%
2025-07-28	33.270000	34.01000	32.620000	33.2900	+1.093%	40,403	+37.819%
2025-07-25	33.180000	33.70000	32.650000	32.9300	-0.724%	30,514	+39.326%
2025-07-24	33.420000	33.42000	32.570000	33.1700	-1.103%	56,907	+38.318%
2025-07-23	33.130000	33.96000	32.650000	33.5400	+2.569%	89,920	+36.792%
2025-07-22	30.840000	33.14750	30.840000	32.7000	+6.238%	40,599	+40.306%
2025-07-21	30.940000	31.11000	30.531000	30.7800	-0.517%	30,177	+49.058%
2025-07-18	31.780000	31.78000	30.855000	30.9400	-1.087%	30,222	+48.287%
2025-07-17	30.860000	31.68000	30.860000	31.2800	+1.066%	59,157	+46.675%
2025-07-16	31.000000	31.77000	30.350000	30.9500	+1.144%	156,254	+48.239%
2025-07-15	30.960000	31.18000	30.350000	30.6000	-1.449%	133,394	+49.935%
2025-07-14	31.320000	32.20000	30.960000	31.0500	-0.497%	54,075	+47.762%
2025-07-11	32.040000	32.04000	30.841300	31.2050	-2.606%	68,151	+47.028%
2025-07-10	32.140000	33.54000	31.840000	32.0400	-2.183%	53,439	+43.196%
2025-07-09	31.960000	32.97940	31.800000	32.7550	+2.487%	68,665	+40.070%
2025-07-08	31.300000	32.35000	31.250000	31.9600	+2.502%	76,709	+43.554%
2025-07-07	32.090000	32.10000	31.110000	31.1800	-2.684%	56,419	+47.146%
2025-07-03	32.220000	32.44000	31.830000	32.0400	+0.219%	50,211	+43.196%
2025-07-02	31.330000	32.10000	31.160000	31.9700	+2.764%	73,854	+43.510%
2025-07-01	29.850000	32.03960	29.850000	31.1100	+2.775%	49,798	+47.477%
2025-06-30	29.740000	30.29000	29.540000	30.2700	+3.452%	41,483	+51.569%
2025-06-27	30.180000	30.43000	28.800000	29.2600	-1.448%	423,484	+56.801%
2025-06-26	29.570000	29.79000	29.290000	29.6900	+1.331%	46,555	+54.530%
2025-06-25	29.920000	30.02000	29.175000	29.3000	-1.214%	68,725	+56.587%
2025-06-24	29.390000	30.32500	29.130000	29.6600	+0.919%	64,910	+54.686%
2025-06-23	29.330000	29.58000	29.040000	29.3900	+0.547%	44,670	+56.108%
2025-06-20	29.810000	29.81000	29.050100	29.2300	-0.915%	83,949	+56.962%
2025-06-18	31.050000	31.38500	29.450000	29.5000	-4.314%	58,664	+55.525%
2025-06-17	31.480000	31.50000	30.560800	30.8300	-2.158%	51,434	+48.816%
2025-06-16	30.000000	31.65000	29.832100	31.5100	+6.525%	44,487	+45.605%
2025-06-13	29.670000	30.13000	29.445000	29.5800	-2.473%	28,627	+55.105%
2025-06-12	30.010000	30.63000	29.690000	30.3300	+0.331%	34,038	+51.269%
2025-06-11	29.090000	30.28000	29.090000	30.2300	+3.955%	61,509	+51.770%
2025-06-10	28.920000	29.85000	28.575000	29.0800	+1.536%	43,731	+57.772%
2025-06-09	28.470000	29.47000	28.316000	28.6400	+2.176%	40,669	+60.196%
2025-06-06	27.930000	28.66000	26.650000	28.0300	+2.449%	27,882	+63.682%
2025-06-05	27.250000	27.83000	26.860000	27.3600	+0.073%	32,338	+67.690%
2025-06-04	27.980000	27.98000	27.270000	27.3400	-1.548%	32,670	+67.813%
2025-06-03	26.490000	28.02500	26.490000	27.7700	+4.713%	43,143	+65.214%
2025-06-02	27.190000	27.49450	26.400000	26.5200	-2.464%	52,394	+73.002%
2025-05-30	27.950000	28.36000	26.610000	27.1900	-2.719%	38,698	+68.739%
2025-05-29	27.900000	28.26000	27.305000	27.9500	+1.710%	38,984	+64.150%
2025-05-28	27.370000	27.75000	27.260000	27.4800	-0.036%	50,414	+66.958%
2025-05-27	27.030000	28.57000	27.030000	27.4900	+3.971%	111,974	+66.897%
2025-05-23	26.550000	26.61500	26.170000	26.4400	-1.343%	16,190	+73.525%
2025-05-22	26.100800	26.89000	25.855000	26.8000	+2.564%	35,126	+71.194%
2025-05-21	26.620000	26.62000	25.530000	26.1300	-3.579%	31,852	+75.584%
2025-05-20	27.285000	27.83500	26.615000	27.1000	-0.569%	35,450	+69.299%
2025-05-19	27.210000	27.42000	26.430000	27.2550	-1.143%	41,579	+68.336%
2025-05-16	27.530000	27.89500	27.035000	27.5700	+0.182%	41,633	+66.413%
2025-05-15	26.934000	27.65500	26.630000	27.5200	+1.775%	34,885	+66.715%
2025-05-14	26.884000	27.26000	26.605000	27.0400	-0.916%	41,653	+69.675%
2025-05-13	27.340000	27.50000	26.930000	27.2900	+0.590%	28,470	+68.120%
2025-05-12	27.280000	27.83000	26.760000	27.1300	+3.038%	32,025	+69.112%
2025-05-09	25.500000	26.98000	25.180000	26.3300	+3.621%	95,529	+74.250%
2025-05-08	24.000000	25.42000	23.990000	25.4100	+5.130%	66,934	+80.559%
2025-05-07	23.540000	24.27500	23.540000	24.1700	+2.372%	23,271	+89.822%
2025-05-06	23.890000	24.20000	23.490000	23.6100	-2.959%	21,517	+94.324%
2025-05-05	24.005000	24.51000	22.020000	24.3300	-1.258%	71,544	+88.574%
2025-05-02	24.480000	25.17000	23.660000	24.6400	+3.879%	52,614	+86.201%
2025-05-01	22.820000	23.81000	22.710000	23.7200	+3.898%	35,214	+93.423%
2025-04-30	23.000000	23.46360	22.760000	22.8300	-3.140%	29,803	+100.964%
2025-04-29	23.290000	23.60000	23.170000	23.5700	+0.813%	21,336	+94.654%
2025-04-28	23.560000	23.63500	22.710000	23.3800	-0.848%	31,002	+96.236%
2025-04-25	23.650000	24.09500	23.295000	23.5800	-0.841%	33,094	+94.572%
2025-04-24	22.820000	23.85000	22.820000	23.7800	+4.665%	46,447	+92.935%
2025-04-23	23.420000	23.50000	22.530000	22.7200	-1.045%	43,327	+101.937%
2025-04-22	22.360000	23.05000	22.250000	22.9600	+4.792%	31,656	+99.826%
2025-04-21	21.870000	22.10000	21.480000	21.9100	-0.091%	55,008	+109.402%
2025-04-17	21.700000	22.51500	21.500000	21.9300	+1.013%	30,078	+109.211%
2025-04-16	22.040000	22.88500	21.330000	21.7100	-1.542%	43,713	+111.331%
2025-04-15	22.700000	22.70000	21.880000	22.0500	-2.520%	29,722	+108.073%
2025-04-14	22.790000	23.09000	22.167200	22.6200	0.000%	34,221	+102.829%
2025-04-11	22.040000	23.33000	21.470900	22.6200	+1.709%	37,459	+102.829%
2025-04-10	22.330000	22.76500	21.700000	22.2400	-5.723%	39,402	+106.295%
2025-04-09	21.990000	24.33000	21.870000	23.5900	+5.031%	53,314	+94.489%
2025-04-08	23.570000	24.76300	22.120000	22.4600	-3.439%	49,784	+104.274%
2025-04-07	23.200000	24.53000	22.600100	23.2600	-3.445%	44,508	+97.248%
2025-04-04	23.130000	24.17000	22.580000	24.0900	+3.125%	59,880	+90.452%
2025-04-03	24.510000	24.51000	23.280000	23.3600	-8.428%	57,208	+96.404%
2025-04-02	25.010000	25.67000	24.500000	25.5100	+2.285%	29,096	+79.851%
2025-04-01	24.790000	25.05000	24.440000	24.9400	+0.403%	27,760	+83.962%
2025-03-31	24.690000	25.10000	24.370000	24.8400	-0.281%	39,425	+84.702%
2025-03-28	25.600000	25.60000	24.850000	24.9100	-3.562%	22,416	+84.183%
2025-03-27	25.350000	26.03000	25.300000	25.8300	+1.254%	23,307	+77.623%
2025-03-26	25.310000	25.76000	25.150000	25.5100	+0.790%	24,374	+79.851%
2025-03-25	25.600000	25.84300	25.230000	25.3100	-1.594%	29,145	+81.272%
2025-03-24	24.930000	25.84500	24.894200	25.7200	+3.752%	30,829	+78.383%
2025-03-21	24.540000	25.05500	24.160000	24.7900	+0.081%	110,435	+85.075%
2025-03-20	25.200000	25.73500	24.557000	24.7700	-2.326%	61,728	+85.224%
2025-03-19	25.436400	25.74050	25.228000	25.3600	+0.635%	44,085	+80.915%
2025-03-18	25.150000	25.33000	24.880000	25.2000	-0.119%	70,345	+82.063%
2025-03-17	24.920000	25.76990	24.920000	25.2300	+0.719%	52,292	+81.847%
2025-03-14	24.945000	25.14500	24.735000	25.0500	+0.764%	50,185	+83.154%
2025-03-13	25.815000	25.81500	24.860000	24.8600	-3.569%	27,294	+84.553%
2025-03-12	26.220000	26.98000	25.170000	25.7800	-0.078%	42,978	+77.967%
2025-03-11	26.430000	27.06500	25.610000	25.8000	-2.384%	48,945	+77.829%
2025-03-10	27.100000	27.52500	26.365000	26.4300	-2.831%	64,585	+73.591%
2025-03-07	27.380000	27.94000	26.370000	27.2000	+0.815%	77,668	+68.676%
2025-03-06	25.500000	27.19000	25.424700	26.9800	+4.452%	105,413	+70.052%
2025-03-05	25.990000	26.44990	25.329700	25.8300	0.000%	51,771	+77.623%
2025-03-04	25.580000	26.16500	25.180000	25.8300	-0.462%	58,224	+77.623%
2025-03-03	26.940000	27.06500	25.950000	25.9500	-3.532%	74,906	+76.802%
2025-02-28	27.290000	27.47470	26.620000	26.9000	-1.357%	47,135	+70.558%
2025-02-27	27.290000	27.50000	27.100000	27.2700	-0.908%	33,304	+68.243%
2025-02-26	28.460000	28.46000	27.235000	27.5200	-2.411%	41,292	+66.715%
2025-02-25	27.540000	28.41000	27.410000	28.2000	+2.397%	27,432	+62.695%
2025-02-24	28.102500	28.10250	27.302500	27.5400	-1.113%	33,862	+66.594%
2025-02-21	28.660000	29.00000	27.815000	27.8500	-1.764%	42,210	+64.740%
2025-02-20	28.880000	28.88000	28.130000	28.3500	-2.174%	42,079	+61.834%
2025-02-19	30.230000	30.23000	28.980000	28.9800	-2.784%	29,505	+58.316%
2025-02-18	30.280000	30.59000	29.810000	29.8100	-1.389%	34,738	+53.908%
2025-02-14	29.720000	30.25000	29.635000	30.2300	+1.716%	22,227	+51.770%
2025-02-13	29.090000	29.74000	28.800000	29.7200	+2.589%	56,024	+54.374%
2025-02-12	28.650000	29.11000	28.490000	28.9700	-0.549%	32,396	+58.371%
2025-02-11	29.210000	29.55500	29.090000	29.1300	-0.478%	53,547	+57.501%
2025-02-10	29.150000	29.49000	28.810000	29.2700	+1.105%	42,532	+56.748%
2025-02-07	29.430000	29.58000	28.920000	28.9500	-1.598%	55,342	+58.480%
2025-02-06	29.080000	29.53500	28.800000	29.4200	+2.509%	60,853	+55.948%
2025-02-05	28.810000	29.56000	28.150000	28.7000	-0.347%	95,214	+59.861%
2025-02-04	29.360000	29.76000	28.190000	28.8000	-2.340%	90,427	+59.306%
2025-02-03	30.800000	32.00000	29.370000	29.4900	-8.981%	132,333	+55.578%
2025-01-31	33.190000	33.19000	32.110000	32.4000	-1.609%	32,304	+41.605%
2025-01-30	32.800000	33.17000	32.760000	32.9300	+1.699%	22,919	+39.326%
2025-01-29	32.160000	32.84000	32.120000	32.3800	-0.031%	36,466	+41.692%
2025-01-28	33.905000	33.90500	32.210000	32.3900	-4.454%	31,934	+41.649%
2025-01-27	32.930000	34.27500	32.880000	33.9000	+2.977%	39,924	+35.339%
2025-01-24	33.160000	33.43000	32.700000	32.9200	-0.724%	25,242	+39.368%
2025-01-23	32.970000	33.23000	32.395000	33.1600	-0.301%	37,207	+38.359%
2025-01-22	33.900000	33.90000	33.070000	33.2600	-1.481%	38,152	+37.943%
2025-01-21	33.500000	33.91000	32.770000	33.7600	+2.427%	43,924	+35.900%
2025-01-17	33.430000	33.50000	32.150000	32.9600	-1.199%	55,812	+39.199%
2025-01-16	33.600000	33.74000	32.390000	33.3600	-0.685%	45,850	+37.530%
2025-01-15	33.750000	33.75000	33.190000	33.5900	+1.236%	21,358	+36.588%
2025-01-14	33.350000	33.48000	32.510000	33.1800	+0.729%	30,009	+38.276%
2025-01-13	32.960000	33.47650	32.200000	32.9400	-0.843%	31,243	+39.284%
2025-01-10	33.580000	33.58000	32.550000	33.2200	-3.318%	29,133	+38.110%
2025-01-08	34.900000	34.90000	33.140000	34.3600	-1.772%	36,842	+33.527%
2025-01-07	35.700000	36.00000	34.670400	34.9800	-1.742%	50,883	+31.161%

.dark-mode .DrpyyF{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .DrpyyF{ color: #333333; background-color: white; border: 2px solid #333333; }JOUTJohnson Outdoors Incstock NASDAQ

JOUT
Johnson Outdoors Inc
stock NASDAQ