Columbia Sportswear Company - COLM - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	62.75	64.23	64.23	64.79	62	725,100
February 19, 2026	64.39	62.62	62.62	64.51	61.8	735,265
February 18, 2026	63.83	64.28	64.28	64.85	63.45	852,077
February 17, 2026	63.32	64.01	64.01	64.13	62.47	1.03M
February 13, 2026	61.85	63.29	63.29	63.41	61.67	821,933
February 12, 2026	62.25	61.88	61.88	63.93	61.09	845,842
February 11, 2026	62.61	62.19	62.19	62.99	61.12	1.22M
February 10, 2026	62.9	62.41	62.41	64.08	62.34	1.19M
February 09, 2026	62.82	62.83	62.83	63.65	62.24	1.31M
February 06, 2026	61.07	63.07	63.07	63.84	61.07	1.43M
February 05, 2026	64.68	61.07	61.07	65.47	60.7	1.69M
February 04, 2026	67.46	65.69	65.69	67.91	64.04	2.66M
February 03, 2026	54.66	57.4	57.4	58.19	54.66	1.54M
February 02, 2026	55.19	55.33	55.33	56.22	54.66	758,210
January 30, 2026	54.63	55.28	55.28	55.58	54.29	664,800
January 29, 2026	53.96	54.13	54.13	54.53	53.17	425,107
January 28, 2026	54.12	53.88	53.88	55.15	53.63	604,808
January 27, 2026	53.64	54.16	54.16	54.65	52.98	573,100
January 26, 2026	52.98	53.49	53.49	54.41	52.92	681,014
January 23, 2026	52.29	52.89	52.89	52.89	52.07	614,000
January 22, 2026	53.69	52.47	52.47	54.16	52.35	491,800
January 21, 2026	52.5	53.54	53.54	54.02	52.37	677,300
January 20, 2026	53.61	52.17	52.17	54.1	51.72	516,027
January 16, 2026	54.82	53.93	53.93	54.98	53.7	443,539
January 15, 2026	55.11	55.09	55.09	55.44	54.7	445,326
January 14, 2026	55.35	54.97	54.97	55.92	54.73	389,100
January 13, 2026	54.36	55.35	55.35	55.56	54.22	422,650
January 12, 2026	55.34	54.36	54.36	55.72	53.94	559,147
January 09, 2026	57.46	55.99	55.99	58.44	55.29	479,900
January 08, 2026	54.94	57.26	57.26	57.56	54.81	503,547
January 07, 2026	57.01	55.32	55.32	57.7	55.08	382,300
January 06, 2026	54.69	57.18	57.18	57.33	54.52	478,902
January 05, 2026	55.33	54.86	54.86	56.72	54.66	968,700
January 02, 2026	55.61	56.03	56.03	56.11	54.99	407,613
December 31, 2025	56.16	55.09	55.11	56.33	55.04	684,407
December 30, 2025	55.31	56.18	56.18	56.49	55.03	385,900
December 29, 2025	55.39	55.27	55.27	55.84	55.21	358,100
December 26, 2025	55.61	55.58	55.58	55.94	55.26	231,417
December 24, 2025	55.45	55.63	55.63	55.85	54.72	162,431
December 23, 2025	56.03	55.17	55.17	56.2	55.11	505,400
December 22, 2025	55.13	56.14	56.14	56.48	55.08	499,143
December 19, 2025	55.65	55.22	55.22	55.86	54.41	1.32M
December 18, 2025	56.66	56.09	56.09	57.73	55.89	459,200
December 17, 2025	56.51	56.66	56.66	57.1	55.84	393,801
December 16, 2025	56.87	56.57	56.57	57.42	55.77	447,187
December 15, 2025	57.29	57.04	57.04	57.5	55.68	640,183
December 12, 2025	57.78	57.18	57.18	58.47	56.82	470,126
December 11, 2025	55.92	57.28	57.28	57.39	55.63	489,129
December 10, 2025	54.03	55.84	55.84	55.97	54.03	540,700
December 09, 2025	54.09	53.84	53.84	54.7	53.76	374,938
December 08, 2025	55.16	54.08	54.08	55.17	53.64	503,945
December 05, 2025	54.54	55.11	55.11	55.44	54.07	493,600
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

Columbia Sportswear Company (COLM) NASDAQ