NASDAQ : COLM
Columbia Sportswear Company — Price history
Consumer Discretionary · Apparel Manufacturing · United States
Last price 67.54 USD (Oct 30, 2026, 4:00 PM EDT) · Market cap 3.46B
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
Columbia Sportswear Company (COLM) closed at 67.54 USD on 2026-10-30. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-10-30 | 65.5 | 67.78 | 64.2 | 67.54 | 1,501,772 | +6.04% |
| 2026-10-29 | 61.97 | 63.93 | 61.86 | 63.69 | 1,240,008 | +4.58% |
| 2026-10-28 | 60.41 | 61 | 59.93 | 60.9 | 1,113,636 | -0.44% |
| 2026-10-27 | 60.88 | 61.42 | 60.09 | 61.17 | 690,483 | +0.58% |
| 2026-10-26 | 61.35 | 61.87 | 60.5 | 60.82 | 523,939 | -0.86% |
| 2026-10-23 | 61.69 | 61.93 | 60.35 | 61.35 | 616,360 | -1.16% |
| 2026-10-22 | 59.54 | 62.25 | 59.54 | 62.07 | 611,345 | +4.30% |
| 2026-10-21 | 60.91 | 60.97 | 59.34 | 59.51 | 597,058 | -2.60% |
| 2026-10-20 | 60.37 | 61.42 | 60.37 | 61.1 | 474,793 | +1.87% |
| 2026-10-19 | 59.79 | 60.17 | 59.5 | 59.98 | 541,610 | -0.30% |
| 2026-10-16 | 60.69 | 61.775 | 59.885 | 60.16 | 606,807 | -1.09% |
| 2026-10-15 | 58.86 | 60.95 | 58.86 | 60.82 | 582,499 | +5.41% |
| 2026-10-14 | 56.55 | 57.71 | 56.41 | 57.7 | 751,006 | +1.12% |
| 2026-10-13 | 56.94 | 57.76 | 55.735 | 57.06 | 609,042 | +1.28% |
| 2026-10-12 | 56.59 | 56.76 | 55.5 | 56.34 | 717,244 | -1.23% |
| 2026-10-09 | 56.79 | 57.22 | 55.921 | 57.04 | 595,066 | +0.49% |
| 2026-10-08 | 56.49 | 58.19 | 56 | 56.76 | 972,999 | +0.41% |
| 2026-10-07 | 57.04 | 57.12 | 56.36 | 56.53 | 585,623 | -1.60% |
| 2026-10-06 | 56.91 | 57.71 | 56.33 | 57.45 | 698,789 | +0.91% |
| 2026-10-05 | 56.97 | 57.505 | 56.32 | 56.93 | 580,729 | -0.59% |
| 2026-10-02 | 57.94 | 57.94 | 56.86 | 57.27 | 486,403 | -0.73% |
| 2026-10-01 | 57.27 | 58.07 | 57.025 | 57.69 | 1,006,112 | +0.49% |
| 2026-09-30 | 58.57 | 59.03 | 56.88 | 57.41 | 765,713 | -1.59% |
| 2026-09-29 | 58.69 | 58.69 | 57.66 | 58.34 | 550,396 | -0.60% |
| 2026-09-28 | 57.54 | 59 | 56.45 | 58.69 | 736,938 | +1.89% |
| 2026-09-25 | 56.85 | 57.86 | 56.4 | 57.6 | 548,039 | +1.11% |
| 2026-09-24 | 57.17 | 57.485 | 56.315 | 56.97 | 570,058 | +0.33% |
| 2026-09-23 | 58.46 | 58.46 | 56.71 | 56.78 | 534,830 | -2.82% |
| 2026-09-22 | 57.93 | 58.79 | 57.04 | 58.43 | 539,749 | +3.00% |
| 2026-09-21 | 56.74 | 56.87 | 55.67 | 56.73 | 748,279 | -0.19% |
| 2026-09-18 | 56.74 | 57.18 | 56.005 | 56.84 | 1,504,422 | -0.37% |
| 2026-09-17 | 57.65 | 57.95 | 56.51 | 57.05 | 723,945 | -0.07% |
| 2026-09-16 | 56.6 | 57.93 | 56.325 | 57.09 | 533,995 | +1.06% |
| 2026-09-15 | 57.59 | 57.59 | 56.18 | 56.49 | 961,247 | -2.05% |
| 2026-09-14 | 56.52 | 57.78 | 55.97 | 57.67 | 662,137 | +1.32% |
| 2026-09-11 | 56.505 | 57.315 | 56.42 | 56.92 | 529,424 | +0.89% |
| 2026-09-10 | 55.54 | 56.525 | 55.01 | 56.42 | 592,726 | +0.64% |
| 2026-09-09 | 57.65 | 57.685 | 56.06 | 56.06 | 709,218 | -2.86% |
| 2026-09-08 | 57.6 | 57.96 | 57.005 | 57.71 | 612,638 | -0.02% |
| 2026-09-04 | 57.17 | 58.125 | 56.94 | 57.72 | 461,482 | -0.12% |
| 2026-09-03 | 57.25 | 58.14 | 56.56 | 57.79 | 547,695 | +1.64% |
| 2026-09-02 | 56.81 | 57.64 | 56.5 | 56.86 | 577,889 | +0.09% |
| 2026-09-01 | 56.8 | 57.67 | 56.24 | 56.81 | 597,018 | -1.03% |
| 2026-08-31 | 57.81 | 57.82 | 56.755 | 57.4 | 736,450 | -1.05% |
| 2026-08-28 | 57.34 | 58.395 | 57.085 | 58.01 | 492,262 | +2.06% |
| 2026-08-27 | 57.69 | 58.27 | 56.235 | 56.84 | 519,734 | -2.27% |
| 2026-08-26 | 59.34 | 59.99 | 58.07 | 58.16 | 584,625 | -1.32% |
| 2026-08-25 | 59.61 | 60.075 | 58.33 | 58.94 | 759,150 | -1.90% |
| 2026-08-24 | 60.66 | 61.14 | 59.9 | 60.08 | 759,459 | -0.41% |
| 2026-08-21 | 59.98 | 60.82 | 59.98 | 60.33 | 636,079 | +1.50% |
| 2026-08-20 | 59.95 | 60.45 | 59.185 | 59.44 | 1,136,467 | -0.96% |
| 2026-08-19 | 58.47 | 60.33 | 58.47 | 60.315 | 1,045,733 | +4.19% |
| 2026-08-18 | 57.57 | 58.43 | 57.31 | 57.89 | 700,541 | +1.40% |
| 2026-08-17 | 56.83 | 57.23 | 56 | 57.09 | 519,452 | -0.57% |
| 2026-08-14 | 58 | 58 | 56.61 | 57.42 | 381,973 | -0.64% |
| 2026-08-13 | 56.87 | 57.86 | 56.45 | 57.79 | 710,919 | +2.65% |
| 2026-08-12 | 56 | 56.685 | 55.7 | 56.3 | 673,526 | -0.04% |
| 2026-08-11 | 56.76 | 57.585 | 56.08 | 56.32 | 662,716 | -1.23% |
| 2026-08-10 | 57.5 | 57.725 | 56.6 | 57.02 | 693,007 | -0.59% |
| 2026-08-07 | 57.28 | 57.58 | 56.35 | 57.36 | 524,111 | +0.14% |
| 2026-08-06 | 57.29 | 58.17 | 56.85 | 57.28 | 779,317 | +0.14% |
| 2026-08-05 | 57.51 | 58.625 | 57.07 | 57.2 | 935,309 | -0.68% |
| 2026-08-04 | 58.44 | 58.72 | 57.31 | 57.59 | 1,313,502 | -1.81% |
| 2026-08-03 | 60.29 | 61.23 | 58.142 | 58.65 | 884,710 | -1.23% |
| 2026-07-31 | 61.79 | 61.88 | 58.48 | 59.38 | 1,320,485 | -5.43% |
| 2026-07-30 | 63.48 | 63.93 | 62.08 | 62.79 | 854,446 | -1.21% |
| 2026-07-29 | 63.74 | 64 | 62.41 | 63.56 | 487,438 | -1.41% |
| 2026-07-28 | 64.16 | 65.07 | 64.145 | 64.47 | 445,571 | +1.59% |
| 2026-07-27 | 63.4 | 63.94 | 62 | 63.46 | 719,252 | +1.83% |
| 2026-07-24 | 61.3 | 62.87 | 61.02 | 62.32 | 416,323 | +0.96% |
| 2026-07-23 | 62.52 | 62.96 | 60.645 | 61.73 | 765,976 | -2.74% |
| 2026-07-22 | 63.29 | 64.89 | 63.29 | 63.47 | 557,865 | +0.41% |
| 2026-07-21 | 61.81 | 63.34 | 61.71 | 63.21 | 578,130 | +2.96% |
| 2026-07-20 | 63.42 | 63.86 | 60.93 | 61.39 | 899,708 | -3.32% |
| 2026-07-17 | 64.35 | 65.4 | 63.17 | 63.5 | 443,773 | -1.29% |
| 2026-07-16 | 63.67 | 64.96 | 63.67 | 64.33 | 464,795 | +1.68% |
| 2026-07-15 | 62.45 | 64.88 | 62.45 | 63.27 | 468,064 | +0.91% |
| 2026-07-14 | 64.09 | 64.155 | 61.91 | 62.7 | 398,486 | -1.60% |
| 2026-07-13 | 63.64 | 64.53 | 63.42 | 63.72 | 425,431 | +1.19% |
| 2026-07-10 | 63.9 | 64.71 | 62.9 | 62.97 | 439,118 | -1.01% |
| 2026-07-09 | 62.48 | 64.36 | 62.165 | 63.61 | 435,782 | +1.56% |
| 2026-07-08 | 63.48 | 63.49 | 61.84 | 62.63 | 439,998 | -2.19% |
| 2026-07-07 | 63.61 | 64.66 | 63.08 | 64.03 | 356,206 | +1.15% |
| 2026-07-06 | 63.36 | 63.7 | 61.57 | 63.3 | 442,417 | -0.03% |
| 2026-07-02 | 63.75 | 64.81 | 62.79 | 63.32 | 515,072 | -0.58% |
| 2026-07-01 | 62.12 | 63.75 | 61.315 | 63.69 | 411,079 | +3.02% |
| 2026-06-30 | 61.08 | 62.39 | 60.39 | 61.82 | 468,421 | +0.29% |
| 2026-06-29 | 64.15 | 64.16 | 61.24 | 61.64 | 606,129 | -4.45% |
| 2026-06-26 | 63.86 | 64.81 | 63.58 | 64.51 | 804,859 | +1.02% |
| 2026-06-25 | 64.22 | 65.335 | 62.64 | 63.86 | 668,413 | -1.01% |
| 2026-06-24 | 64.5 | 65.48 | 64.04 | 64.51 | 454,276 | +0.88% |
| 2026-06-23 | 64.4 | 64.83 | 63.24 | 63.95 | 489,348 | -1.28% |
| 2026-06-22 | 66.54 | 67.04 | 64.62 | 64.78 | 895,160 | -2.53% |
| 2026-06-18 | 64.97 | 67.19 | 64.97 | 66.46 | 968,949 | +3.88% |
| 2026-06-17 | 65.04 | 66.28 | 63.588 | 63.98 | 544,806 | -2.16% |
| 2026-06-16 | 66.83 | 67.37 | 65.07 | 65.39 | 471,831 | -2.21% |
| 2026-06-15 | 67.87 | 69.06 | 66.76 | 66.87 | 485,523 | -0.18% |
| 2026-06-12 | 67.29 | 67.95 | 66.41 | 66.99 | 406,884 | +0.65% |
| 2026-06-11 | 64.98 | 66.74 | 64.7 | 66.56 | 444,272 | +3.25% |
| 2026-06-10 | 65.53 | 65.98 | 64.345 | 64.465 | 380,824 | -1.92% |
| 2026-06-09 | 65.48 | 67.1 | 64.94 | 65.73 | 399,841 | +0.91% |
| 2026-06-08 | 63.86 | 65.52 | 63.72 | 65.14 | 421,885 | +1.43% |
| 2026-06-05 | 64.85 | 65.13 | 63.72 | 64.22 | 337,633 | -1.03% |
| 2026-06-04 | 65.69 | 66.035 | 63.739 | 64.89 | 413,304 | -0.25% |
| 2026-06-03 | 66.32 | 66.32 | 64.73 | 65.05 | 397,545 | -2.28% |
| 2026-06-02 | 65.58 | 67.165 | 65.45 | 66.57 | 508,872 | +0.85% |
| 2026-06-01 | 65.65 | 66.26 | 64.69 | 66.01 | 562,109 | -0.26% |
| 2026-05-29 | 67.56 | 67.56 | 66.02 | 66.18 | 674,501 | -2.37% |
| 2026-05-28 | 65.86 | 68.295 | 65.81 | 67.79 | 512,574 | +2.11% |
| 2026-05-27 | 66.64 | 68.11 | 65.625 | 66.39 | 680,462 | +0.88% |
| 2026-05-26 | 63.84 | 66.06 | 63.28 | 65.81 | 623,211 | +3.82% |
| 2026-05-22 | 61.5 | 64 | 61.485 | 63.39 | 549,291 | +3.29% |
| 2026-05-21 | 60.12 | 62.08 | 58.82 | 61.37 | 459,498 | +2.08% |
| 2026-05-20 | 58.44 | 60.5 | 57.12 | 60.42 | 478,499 | +3.14% |
| 2026-05-19 | 59.17 | 59.42 | 57.65 | 58.58 | 403,787 | -1.00% |
| 2026-05-18 | 58.11 | 60.19 | 57.22 | 59.17 | 616,070 | +2.46% |
| 2026-05-15 | 58.22 | 58.68 | 57.25 | 57.75 | 441,955 | -0.41% |
| 2026-05-14 | 58.24 | 58.73 | 57.57 | 57.99 | 526,204 | -0.10% |
| 2026-05-13 | 58.47 | 58.8 | 57.49 | 58.05 | 504,414 | -0.94% |
| 2026-05-12 | 59.79 | 59.79 | 58.56 | 58.6 | 506,632 | -1.08% |