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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
November 12, 2025	39.15	39.11	39.11	40.03	38.81	33,235
November 11, 2025	38.76	39.15	39.15	39.75	38.05	32,000
November 10, 2025	39.16	38.66	38.66	39.55	38.2	38,000
November 07, 2025	39.22	38.96	38.96	40.38	38.65	39,100
November 06, 2025	39.99	39.23	39.23	40.7	38.7	45,400
November 05, 2025	39.68	40.76	40.76	41.12	39.42	34,700
November 04, 2025	39.97	39.7	39.7	40.51	39.37	22,927
November 03, 2025	40.56	40.18	40.18	40.62	39.75	58,527
October 31, 2025	41.68	40.73	40.73	42.36	38.17	53,700
October 30, 2025	42.61	41.66	41.66	43.22	41.07	56,629
October 29, 2025	43.12	42.68	42.68	43.39	42.01	58,900
October 28, 2025	42.74	42.92	42.92	43.38	42.24	25,330
October 27, 2025	43.93	43.24	43.24	44.44	42.89	36,200
October 24, 2025	43.14	43.89	43.89	43.97	42.31	37,618
October 23, 2025	43.29	42.84	42.84	43.58	42.45	42,970
October 22, 2025	43.19	43.32	43.32	43.44	42.57	50,700
October 21, 2025	41.51	43.17	43.17	43.22	41.51	44,200
October 20, 2025	40.75	41.71	41.71	41.85	40.71	30,600
October 17, 2025	40.51	40.35	40.35	41.22	40.21	68,700
October 16, 2025	42.07	40.76	40.76	42.07	40.59	82,530
October 15, 2025	41.85	41.6	41.6	43.29	37.81	52,109
October 14, 2025	40.91	41.75	41.75	42.25	40.91	58,500
October 13, 2025	41.33	41.27	41.27	41.81	40.98	41,900
October 10, 2025	41.85	41.02	41.02	42.45	40.73	51,877
October 09, 2025	42.79	42.27	42.27	42.98	41.92	23,142
October 08, 2025	42.12	43.01	43.01	43.37	41.92	30,821
October 07, 2025	42.23	42.02	42.02	42.87	41.82	30,300
October 06, 2025	41.83	42.27	42.27	42.87	41.48	31,200
October 03, 2025	42.64	41.76	41.76	42.64	40.87	42,300
October 02, 2025	40.91	41.38	41.38	41.59	40.33	36,200
October 01, 2025	40.21	41.05	41.05	41.24	39.68	63,600
September 30, 2025	40.44	40.39	40.39	40.61	39.44	50,200
September 29, 2025	40.35	40.51	40.51	40.78	39.92	59,000
September 26, 2025	40.37	39.86	39.86	40.85	39.65	37,837
September 25, 2025	39.96	40.06	40.06	40.14	39.3	36,172
September 24, 2025	40.9	40.29	40.29	41.1	40	41,137
September 23, 2025	40.7	40.6	40.6	41.67	40.22	57,805
September 22, 2025	40.44	40.4	40.4	41.23	40.2	40,100
September 19, 2025	41.97	40.87	40.87	41.97	39.93	69,900
September 18, 2025	41.46	41.97	41.97	42.15	41.16	25,500
September 17, 2025	41.26	41	41	42.17	40.75	28,200
September 16, 2025	40.6	40.99	40.99	41.09	40.53	24,541
September 15, 2025	40.5	40.89	40.89	40.98	40.25	30,628
September 12, 2025	40	40.67	40.67	41.2	39.96	41,234
September 11, 2025	40.5	40.5	40.5	40.89	40.06	29,800
September 10, 2025	41.55	40.12	40.12	41.55	39.83	58,500
September 09, 2025	41.37	41.59	41.59	41.64	40.85	30,517
September 08, 2025	40.87	41.6	41.6	42.48	40.38	48,500
September 05, 2025	41.18	40.81	40.81	41.45	40.34	24,301
September 04, 2025	39.13	40.78	40.78	41.05	39.04	55,221
September 03, 2025	39.27	39.02	39.02	40.1	38.87	61,200
September 02, 2025	39.77	39.14	39.14	40.24	37.3	87,848
August 29, 2025	40.58	40.32	40.32	40.82	39.71	46,707
August 28, 2025	41.69	40.58	40.58	41.94	40.12	35,700
August 27, 2025	42.21	41.14	41.14	42.88	41.04	41,200
August 26, 2025	41.07	42.37	42.37	42.48	41.07	55,440
August 25, 2025	41.38	41.76	41.76	42.48	41.28	47,600
August 22, 2025	40.12	41.43	41.43	42.21	40.12	75,900
August 21, 2025	39.92	40.04	40.04	40.34	39.4	52,535
August 20, 2025	39.92	39.85	39.85	40.42	39.55	56,048

Johnson Outdoors Inc. (JOUT) NASDAQ