Columbia Sportswear Company - COLM - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	55.31	54.51	54.51	55.31	54.21	426,114
December 03, 2025	54.48	55.18	55.18	55.85	54.45	438,800
December 02, 2025	55.24	54.64	54.64	55.24	54.08	596,700
December 01, 2025	53.2	55.33	55.33	55.97	53.2	626,172
November 28, 2025	53.92	53.71	53.71	54.52	53.54	418,440
November 26, 2025	53.85	54.02	54.02	54.87	53.77	574,842
November 25, 2025	52.74	54.22	54.22	54.64	52.67	609,958
November 24, 2025	52.91	52.31	52.31	52.96	51.88	852,900
November 21, 2025	50.23	53.35	53.35	53.5	50.23	644,700
November 20, 2025	49.96	49.87	49.87	50.75	49.57	628,674
November 19, 2025	50.83	50.16	49.86	50.9	49.96	508,828
November 18, 2025	50.93	51.17	50.86	51.75	50.51	512,924
November 17, 2025	53.62	51.45	51.14	53.62	51.3	656,800
November 14, 2025	54.31	53.69	53.69	54.57	53.44	731,100
November 13, 2025	52.91	54.45	54.45	54.76	52.83	835,116
November 12, 2025	53.12	53.06	53.06	53.87	52.72	428,500
November 11, 2025	51.25	52.52	52.52	52.88	51.12	582,600
November 10, 2025	52.11	51.06	51.06	52.34	50.66	655,700
November 07, 2025	50.69	51.67	51.67	51.77	50.59	463,330
November 06, 2025	51.86	50.76	50.76	52.49	50.28	738,600
November 05, 2025	50.26	52.35	52.35	52.95	49.93	776,841
November 04, 2025	50.38	50.15	50.15	51.63	49.96	1.34M
November 03, 2025	49.23	50.38	50.38	50.6	48.16	1.13M
October 31, 2025	48.5	49.63	49.63	51.48	47.48	1.83M
October 30, 2025	51.97	51.5	51.5	52.94	51.42	1.04M
October 29, 2025	53.77	51.97	51.97	53.77	51.58	855,037
October 28, 2025	54.25	53.77	53.77	54.94	52.84	658,700
October 27, 2025	54.31	54.89	54.89	55.11	54.07	646,100
October 24, 2025	54.53	53.62	53.62	54.53	53.15	563,800
October 23, 2025	53.66	54.57	54.57	54.64	53.42	534,200
October 22, 2025	53.8	53.26	53.26	54.35	52.69	790,521
October 21, 2025	52.39	54.2	54.2	54.75	52.26	599,000
October 20, 2025	52.57	52.53	52.53	53.45	52.42	560,200
October 17, 2025	50.99	52.23	52.23	52.56	50.93	628,714
October 16, 2025	50.77	50.84	50.84	51.18	50.28	493,637
October 15, 2025	52.45	50.99	50.99	52.87	50.89	445,425
October 14, 2025	49.55	51.41	51.41	51.67	49.47	550,116
October 13, 2025	50.05	50.72	50.72	50.94	49.67	470,520
October 10, 2025	51.47	48.96	48.96	51.47	48.89	997,301
October 09, 2025	53.13	51.39	51.39	53.13	51.12	534,000
October 08, 2025	52.19	53.19	53.19	53.25	51.78	307,120
October 07, 2025	53.65	52.03	52.03	53.78	51.89	447,800
October 06, 2025	53.3	53.45	53.45	53.9	52.41	493,700
October 03, 2025	53.79	53.3	53.3	54.28	53.15	727,400
October 02, 2025	52.54	53.7	53.7	53.71	52.12	488,722
October 01, 2025	52.57	52.67	52.67	53.29	52.02	545,068
September 30, 2025	51.51	52.3	52.3	52.4	51.27	686,033
September 29, 2025	53.08	51.65	51.65	53.08	51.28	525,359
September 26, 2025	51	52.64	52.64	52.65	50.98	580,845
September 25, 2025	53.31	50.89	50.89	53.67	50.44	755,900
September 24, 2025	52.59	53.71	53.71	53.95	52.59	500,600
September 23, 2025	53.05	52.67	52.67	54.04	52.61	392,216
September 22, 2025	53.24	53.04	53.04	53.63	52.77	493,817
September 19, 2025	54.47	53.35	53.35	54.47	53.21	1.65M
September 18, 2025	54.01	54.4	54.4	54.47	53.71	734,600
September 17, 2025	54.18	53.25	53.25	55.34	53.14	912,500
September 16, 2025	54.15	53.9	53.9	54.28	53.44	682,330
September 15, 2025	54.7	54.11	54.11	54.98	53.74	772,400
September 12, 2025	55.38	54.61	54.61	55.38	54.11	540,536
September 11, 2025	55.2	55.69	55.69	55.9	54.9	645,217

Columbia Sportswear Company (COLM) NASDAQ