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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
November 21, 2025	37.13	38.62	38.62	38.81	37.13	45,200
November 20, 2025	37.26	37.1	37.1	38.28	35.65	59,502
November 19, 2025	38.13	36.94	36.94	38.52	36.83	52,501
November 18, 2025	36.24	37.91	37.91	38.38	36.24	36,300
November 17, 2025	37.88	37.49	37.49	38.67	37.03	42,800
November 14, 2025	38.26	38.07	38.07	38.94	37.82	34,500
November 13, 2025	38.85	38.42	38.42	39.51	38.06	36,500
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

Johnson Outdoors Inc. (JOUT) NASDAQ