Johnson Outdoors Inc. - JOUT - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	48.5	50.5	50.5	50.78	48	67,900
February 19, 2026	48.63	48.65	48.65	48.91	47.73	34,100
February 18, 2026	50.13	48.92	48.92	50.73	48.54	58,700
February 17, 2026	49.41	49.93	49.93	50.5	48.31	57,600
February 13, 2026	48.51	49.65	49.65	49.92	48.51	36,537
February 12, 2026	49.26	48.08	48.08	49.26	46.95	87,600
February 11, 2026	49.89	48.87	48.87	50.08	48.15	45,745
February 10, 2026	49.55	49.79	49.79	51.03	48.51	48,820
February 09, 2026	46.65	49.33	49.33	49.98	46.65	47,607
February 06, 2026	48.97	46.88	46.88	49.74	44.72	135,343
February 05, 2026	48.75	48.38	48.38	49.38	47.87	61,516
February 04, 2026	48.63	49.52	49.52	50.99	48.48	121,932
February 03, 2026	47.38	48.51	48.51	48.57	47.18	69,100
February 02, 2026	45.95	47.36	47.36	47.54	45.54	67,800
January 30, 2026	44.5	45.39	45.39	45.71	44.3	32,850
January 29, 2026	44.6	44.89	44.89	44.99	43.78	66,500
January 28, 2026	45.4	44.43	44.43	45.57	44.42	39,330
January 27, 2026	45.93	45.59	45.59	46.24	45.41	24,598
January 26, 2026	45.46	45.72	45.72	46.22	45.29	30,440
January 23, 2026	46.66	45.66	45.66	46.76	45.42	25,114
January 22, 2026	46.86	46.66	46.66	47.75	46.46	37,226
January 21, 2026	44.37	46.81	46.81	46.81	44.25	76,600
January 20, 2026	43.79	44.39	44.39	44.92	43.79	39,909
January 16, 2026	44.82	44.71	44.71	45.53	44.57	116,616
January 15, 2026	44.6	45	45	45.34	44.11	84,300
January 14, 2026	44.16	44.21	44.21	44.98	43.55	55,400
January 13, 2026	42.37	44.49	44.49	44.75	42.37	55,100
January 12, 2026	43.59	44.07	44.07	44.28	43.59	30,100
January 09, 2026	45.93	44.02	44.02	45.93	43.57	53,614
January 08, 2026	43.89	45.79	45.79	45.92	43.89	34,434
January 07, 2026	45.5	44.45	44.4	45.55	44.02	34,552
January 06, 2026	43.17	45.42	45.42	45.57	43.13	41,500
January 05, 2026	43.59	43.49	43.49	44.11	43	49,627
January 02, 2026	42.31	43.29	43.29	43.43	41.52	55,600
December 31, 2025	42.65	42.45	42.45	43.17	42.13	34,500
December 30, 2025	43.79	43.54	43.54	43.96	43.23	25,200
December 29, 2025	43.87	43.61	43.61	43.98	42.35	32,124
December 26, 2025	43.96	43.79	43.79	44.37	43.76	17,900
December 24, 2025	44.44	44.27	44.27	44.88	42.87	19,118
December 23, 2025	44.07	44.33	44.33	44.8	43.5	61,200
December 22, 2025	44.4	43.55	43.55	44.45	43.39	43,530
December 19, 2025	44.87	43.96	43.96	44.87	43.76	88,100
December 18, 2025	44.1	44.87	44.87	45.98	44.1	85,300
December 17, 2025	43.91	43.82	43.82	44.61	43.61	121,333
December 16, 2025	42.9	43.92	43.92	44.18	41.82	88,121
December 15, 2025	42.02	42.86	42.86	43.08	41.12	140,245
December 12, 2025	48.18	42.05	42.05	48.5	40.15	147,826
December 11, 2025	43.37	43	43	43.71	42.8	66,433
December 10, 2025	42.31	42.76	42.76	43.53	42.23	74,100
December 09, 2025	41.5	42.51	42.51	42.82	40.93	41,200
December 08, 2025	41	40.75	40.75	41.38	40.56	43,500
December 05, 2025	40.69	40.96	40.96	41.49	40.64	40,200
December 04, 2025	40.62	40.9	40.9	41.34	40.62	28,818
December 03, 2025	40.48	40.74	40.74	41.62	40.21	41,712
December 02, 2025	40.47	40.52	40.52	41.45	40.3	35,800
December 01, 2025	40.34	40.41	40.41	41.38	40.32	29,996
November 28, 2025	40.9	40.99	40.99	43	40.55	48,200
November 26, 2025	41.12	41.11	41.11	41.53	39.71	28,100
November 25, 2025	40.69	41.17	41.17	41.99	40.45	27,222
November 24, 2025	38.61	39.46	39.46	39.63	38.16	36,587

Johnson Outdoors Inc. (JOUT) NASDAQ