Columbia Sportswear Company (COLM) NASDAQ

52.94

+0.7089(+1.36%)

Updated at October 20 11:11AM

Currency In USD

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
September 10, 2025	55	55.02	55.02	55.32	54.45	865,100
September 09, 2025	56.22	55.24	55.24	56.22	55.09	512,432
September 08, 2025	56.6	56.55	56.55	56.97	55.06	813,400
September 05, 2025	57.43	56.5	56.5	58.48	56.17	734,525
September 04, 2025	56.32	57.52	57.52	57.58	56.32	752,504
September 03, 2025	56.37	56.62	56.62	57.35	55.94	946,017
September 02, 2025	55.31	56.37	56.37	56.62	55.31	970,621
August 29, 2025	54.93	55.72	55.72	56.27	54.88	865,135
August 28, 2025	55.51	55.04	55.04	55.68	54.42	737,900
August 27, 2025	54.69	55.18	55.18	55.22	53.83	753,200
August 26, 2025	55.47	54.54	54.54	56.04	54.18	660,242
August 25, 2025	56.41	55.4	55.4	56.75	55.24	472,600
August 22, 2025	54.06	56.52	56.52	56.94	53.83	653,600
August 21, 2025	53.24	53.56	53.56	53.82	52.95	571,817
August 20, 2025	54.32	54.01	53.71	54.98	53.55	800,215
August 19, 2025	54	54.45	54.15	54.75	53.64	687,835
August 18, 2025	53.48	53.81	53.81	54.26	53.33	611,094
August 15, 2025	53.28	53.45	53.45	53.69	52.97	684,900
August 14, 2025	51.78	52.72	52.72	52.91	51.25	690,390
August 13, 2025	50.88	53.07	53.07	53.13	50.88	586,991
August 12, 2025	49.65	50.58	50.58	50.64	49.52	550,735
August 11, 2025	50.78	49.42	49.42	51.04	49.32	631,100
August 08, 2025	50.84	50.7	50.7	50.99	50	677,700
August 07, 2025	52.24	50.97	50.97	52.41	50.85	670,538
August 06, 2025	52.47	51.84	51.84	53	51.69	669,000
August 05, 2025	51.26	52.29	52.29	52.66	51.13	794,100
August 04, 2025	49.92	51.08	51.08	51.09	49.38	1.14M
August 01, 2025	49.96	49.3	49.3	52.14	48.11	2.6M
July 31, 2025	57.75	56.57	56.57	57.95	56.33	856,400
July 30, 2025	59.64	58.4	58.4	59.96	58.04	662,931
July 29, 2025	60.18	59.34	59.34	60.34	58.86	789,234
July 28, 2025	60.86	60.37	60.37	61.08	60.15	487,846
July 25, 2025	60.85	60.63	60.63	61.28	59.5	482,605