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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
August 19, 2025	39.63	39.85	39.85	40.07	38.5	57,142
August 18, 2025	39.16	39.69	39.69	39.69	38.9	27,432
August 15, 2025	39.29	39.24	39.24	39.52	38.36	56,856
August 14, 2025	38.51	39	39	39.14	36.26	57,900
August 13, 2025	39.71	39.57	39.57	40.36	39.36	65,306
August 12, 2025	37.59	39.35	39.35	39.54	37.26	74,620
August 11, 2025	37.44	37.41	37.41	37.49	35.82	50,923
August 08, 2025	37	37.38	37.38	37.73	34.69	76,700
August 07, 2025	38	36.94	36.94	38	36.55	37,929
August 06, 2025	39.31	37.84	37.84	39.31	37.65	56,815
August 05, 2025	39.21	39.3	39.3	39.58	37.35	92,200
August 04, 2025	35.9	39.06	39.06	39.27	35.9	115,804
August 01, 2025	36.34	35.9	35.9	38.38	35.01	157,649
July 31, 2025	32.9	33.2	33.2	33.51	31.78	154,704
July 30, 2025	33.4	33.21	33.21	33.51	32.64	82,809
July 29, 2025	33.69	33.41	33.41	33.69	32.97	46,500
July 28, 2025	33.27	33.29	33.29	34.01	32.62	40,403
July 25, 2025	33.18	32.93	32.93	33.7	32.65	30,514
July 24, 2025	33.42	33.17	33.17	33.42	32.57	56,907
July 23, 2025	33.13	33.54	33.54	33.96	32.65	89,920
July 22, 2025	30.84	32.7	32.7	33.15	30.84	40,590
July 21, 2025	30.94	30.78	30.78	31.11	30.53	30,200
July 18, 2025	31.78	30.94	30.94	31.78	30.86	30,221
July 17, 2025	30.86	31.28	31.28	31.68	30.86	59,200
July 16, 2025	31	30.95	30.95	31.77	30.35	156,300
July 15, 2025	30.96	30.6	30.6	31.18	30.35	133,400
July 14, 2025	31.32	31.05	31.05	32.2	30.96	54,100
July 11, 2025	32.04	31.21	31.21	32.04	30.84	68,200
July 10, 2025	32.14	32.04	32.04	33.54	31.84	53,439

Johnson Outdoors Inc. (JOUT) NASDAQ