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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
July 09, 2025	31.96	32.76	32.42	32.98	31.8	68,700
July 08, 2025	31.3	31.96	31.64	32.35	31.25	76,709
July 07, 2025	32.09	31.18	30.87	32.1	31.11	56,419
July 03, 2025	32.22	32.04	32.04	32.44	31.83	50,211
July 02, 2025	31.33	31.97	31.97	32.1	31.16	73,900
July 01, 2025	29.85	31.11	31.11	32.04	29.85	49,800
June 30, 2025	29.74	30.27	30.27	30.29	29.54	41,500
June 27, 2025	30.18	29.26	29.26	30.43	28.8	423,500
June 26, 2025	29.57	29.69	29.69	29.79	29.29	46,600
June 25, 2025	29.92	29.3	29.3	30.02	29.18	68,725
June 24, 2025	29.39	29.66	29.66	30.33	29.13	64,910
June 23, 2025	29.33	29.39	29.39	29.58	29.04	44,700
June 20, 2025	29.81	29.23	29.23	29.81	29.05	83,949
June 18, 2025	31.05	29.5	29.5	31.39	29.45	58,700
June 17, 2025	31.48	30.83	30.83	31.5	30.56	51,434
June 16, 2025	30	31.51	31.51	31.65	29.83	44,500
June 13, 2025	29.67	29.58	29.58	30.13	29.45	28,627
June 12, 2025	30.01	30.33	30.33	30.63	29.69	34,038
June 11, 2025	29.71	30.23	30.23	30.26	29.3	61,509
June 10, 2025	28.92	29.08	29.08	29.85	28.58	43,731
June 09, 2025	28.47	28.64	28.64	29.47	28.32	40,700
June 06, 2025	27.93	28.03	28.03	28.66	26.65	27,900
June 05, 2025	27.25	27.36	27.36	27.83	26.86	32,338
June 04, 2025	27.98	27.34	27.34	27.98	27.27	32,700
June 03, 2025	26.49	27.77	27.77	28.03	26.49	43,143
June 02, 2025	27.19	26.52	26.52	27.49	26.4	52,400
May 30, 2025	27.95	27.19	27.19	28.36	26.61	38,700
May 29, 2025	27.9	27.95	27.95	28.26	27.31	39,000

Johnson Outdoors Inc. (JOUT) NASDAQ