NASDAQ : JOUT
Johnson Outdoors Inc. — Price history
Consumer Discretionary · Leisure · United States
Last price 46.22 USD (Oct 29, 2026, 4:00 PM EDT) · Market cap 476.83M
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
Johnson Outdoors Inc. (JOUT) closed at 47.83 USD on 2026-11-02. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-11-02 | 46.29 | 48.02 | 46.29 | 47.83 | 29,535 | +4.73% |
| 2026-10-30 | 46.57 | 46.57 | 45.63 | 45.67 | 24,630 | -1.19% |
| 2026-10-29 | 45.44 | 46.22 | 45.28 | 46.22 | 32,738 | +2.30% |
| 2026-10-28 | 44.85 | 45.6 | 44.83 | 45.18 | 28,982 | +0.00% |
| 2026-10-27 | 45.51 | 45.89 | 44.99 | 45.18 | 32,290 | -0.13% |
| 2026-10-26 | 45.32 | 46.07 | 44.73 | 45.24 | 33,210 | +0.53% |
| 2026-10-23 | 44.95 | 45.575 | 43.89 | 45 | 34,776 | -0.97% |
| 2026-10-22 | 43.79 | 45.44 | 43.73 | 45.44 | 37,159 | +4.10% |
| 2026-10-21 | 43.41 | 43.855 | 43.33 | 43.65 | 27,395 | -0.05% |
| 2026-10-20 | 42.87 | 43.95 | 42.87 | 43.67 | 23,263 | +2.37% |
| 2026-10-19 | 43.22 | 43.35 | 42.63 | 42.66 | 26,786 | -1.80% |
| 2026-10-16 | 43.45 | 44.04 | 42.905 | 43.44 | 36,091 | +0.07% |
| 2026-10-15 | 42.85 | 44.24 | 42.73 | 43.41 | 39,835 | +2.33% |
| 2026-10-14 | 42.13 | 42.555 | 41.775 | 42.42 | 42,900 | -0.68% |
| 2026-10-13 | 42.8 | 43.22 | 42.075 | 42.71 | 41,137 | -0.21% |
| 2026-10-12 | 42.33 | 43.26 | 42.14 | 42.8 | 25,138 | +0.09% |
| 2026-10-09 | 44.25 | 44.25 | 42.76 | 42.76 | 23,620 | -2.97% |
| 2026-10-08 | 43.96 | 44.81 | 43.555 | 44.4 | 50,797 | +1.00% |
| 2026-10-07 | 44.26 | 44.86 | 43.92 | 43.96 | 25,001 | -1.92% |
| 2026-10-06 | 44.7 | 45.16 | 44.01 | 44.82 | 36,837 | +0.72% |
| 2026-10-05 | 45.17 | 45.17 | 43.73 | 44.5 | 45,790 | -0.91% |
| 2026-10-02 | 44.84 | 45.15 | 44.56 | 44.91 | 21,903 | +0.90% |
| 2026-10-01 | 43.31 | 44.63 | 43.31 | 44.51 | 31,947 | +1.97% |
| 2026-09-30 | 44.42 | 44.42 | 43.477 | 43.65 | 54,287 | -1.33% |
| 2026-09-29 | 44.08 | 44.49 | 43.88 | 44.24 | 19,868 | +0.00% |
| 2026-09-28 | 44.43 | 45.005 | 43.935 | 44.24 | 48,313 | -0.43% |
| 2026-09-25 | 43.56 | 44.866 | 43.185 | 44.43 | 30,731 | +1.53% |
| 2026-09-24 | 44.59 | 44.59 | 43.66 | 43.76 | 61,518 | -0.61% |
| 2026-09-23 | 44.51 | 44.77 | 43.91 | 44.03 | 23,160 | -2.05% |
| 2026-09-22 | 44.11 | 45.52 | 44.11 | 44.95 | 42,357 | +2.44% |
| 2026-09-21 | 44.34 | 44.5 | 43.87 | 43.88 | 34,850 | -1.13% |
| 2026-09-18 | 44.2 | 44.55 | 43.77 | 44.38 | 78,545 | +0.25% |
| 2026-09-17 | 44.72 | 45.53 | 44.14 | 44.27 | 42,980 | +0.05% |
| 2026-09-16 | 44.51 | 45.24 | 43.515 | 44.25 | 28,638 | -0.78% |
| 2026-09-15 | 44.64 | 46.1 | 44.2 | 44.6 | 38,465 | +0.11% |
| 2026-09-14 | 44.44 | 44.94 | 44.155 | 44.55 | 30,258 | -0.13% |
| 2026-09-11 | 44.87 | 45.44 | 44.33 | 44.61 | 28,429 | +0.85% |
| 2026-09-10 | 44.95 | 44.95 | 44.08 | 44.235 | 38,972 | -1.77% |
| 2026-09-09 | 45.03 | 45.52 | 44.265 | 45.03 | 29,903 | -0.27% |
| 2026-09-08 | 46.03 | 48 | 45.07 | 45.15 | 46,603 | -2.48% |
| 2026-09-04 | 45.22 | 46.5 | 44.83 | 46.3 | 41,488 | +1.89% |
| 2026-09-03 | 45.98 | 46.15 | 44.92 | 45.44 | 35,088 | -0.61% |
| 2026-09-02 | 44.83 | 46.06 | 44.61 | 45.72 | 72,134 | +3.16% |
| 2026-09-01 | 44.46 | 45.39 | 44.17 | 44.32 | 30,726 | -1.51% |
| 2026-08-31 | 45.9 | 45.9 | 44.95 | 45 | 41,851 | -2.02% |
| 2026-08-28 | 46.17 | 46.77 | 45.4 | 45.93 | 49,981 | +0.37% |
| 2026-08-27 | 45.24 | 46.06 | 44.53 | 45.76 | 51,180 | +0.62% |
| 2026-08-26 | 45.67 | 46.96 | 45.22 | 45.48 | 67,345 | -0.46% |
| 2026-08-25 | 47.17 | 47.24 | 45.615 | 45.69 | 38,085 | -2.52% |
| 2026-08-24 | 47.13 | 47.83 | 46.58 | 46.87 | 37,934 | -1.18% |
| 2026-08-21 | 47.39 | 48.11 | 47.075 | 47.43 | 92,345 | +0.66% |
| 2026-08-20 | 47.4 | 47.743 | 45.9 | 47.12 | 37,369 | -1.77% |
| 2026-08-19 | 47.95 | 48.595 | 47.605 | 47.97 | 36,012 | +0.25% |
| 2026-08-18 | 47.71 | 48.48 | 47.16 | 47.85 | 68,205 | +0.23% |
| 2026-08-17 | 47.83 | 48.33 | 47.195 | 47.74 | 45,773 | -0.91% |
| 2026-08-14 | 48.91 | 49.14 | 47.55 | 48.18 | 55,396 | -1.29% |
| 2026-08-13 | 47.963 | 49.18 | 47.963 | 48.81 | 40,907 | +2.61% |
| 2026-08-12 | 46.87 | 48.28 | 46.87 | 47.57 | 32,604 | +1.00% |
| 2026-08-11 | 47.98 | 48.52 | 46.22 | 47.1 | 34,239 | -1.45% |
| 2026-08-10 | 48.4 | 49.2 | 47.47 | 47.795 | 42,516 | -0.88% |
| 2026-08-07 | 50.17 | 51.98 | 46.9 | 48.22 | 77,297 | +1.41% |
| 2026-08-06 | 48.76 | 48.895 | 47.34 | 47.55 | 41,261 | -2.08% |
| 2026-08-05 | 48.11 | 48.73 | 47.701 | 48.56 | 32,958 | +0.58% |
| 2026-08-04 | 47.51 | 48.7 | 47.408 | 48.28 | 63,792 | +0.77% |
| 2026-08-03 | 47.69 | 48.1 | 47.24 | 47.91 | 23,335 | +2.13% |
| 2026-07-31 | 47.27 | 47.616 | 45.65 | 46.91 | 161,414 | -0.32% |
| 2026-07-30 | 47.38 | 47.97 | 46.7 | 47.06 | 30,690 | -0.61% |
| 2026-07-29 | 47.765 | 47.765 | 46.91 | 47.35 | 36,052 | -0.73% |
| 2026-07-28 | 47.93 | 48.3 | 46.981 | 47.7 | 27,245 | +1.21% |
| 2026-07-27 | 46.41 | 47.66 | 46.34 | 47.13 | 36,319 | +2.48% |
| 2026-07-24 | 45.43 | 46.42 | 44.52 | 45.99 | 30,583 | +0.48% |
| 2026-07-23 | 46.2 | 46.2 | 45.09 | 45.77 | 32,847 | -1.95% |
| 2026-07-22 | 46.115 | 46.85 | 45.51 | 46.68 | 30,762 | +1.43% |
| 2026-07-21 | 45.85 | 46.799 | 45.709 | 46.02 | 42,081 | -0.52% |
| 2026-07-20 | 47 | 47 | 45.5 | 46.26 | 32,643 | +0.02% |
| 2026-07-17 | 46.44 | 47.4 | 46.1 | 46.25 | 31,321 | -1.41% |
| 2026-07-16 | 46.78 | 47.43 | 46.12 | 46.91 | 65,971 | +2.81% |
| 2026-07-15 | 44.64 | 46.3 | 44.64 | 45.96 | 42,249 | +2.64% |
| 2026-07-14 | 44.35 | 44.84 | 44.16 | 44.78 | 36,991 | +1.20% |
| 2026-07-13 | 44.6 | 45.42 | 44.1 | 44.25 | 42,790 | +0.00% |
| 2026-07-10 | 43.96 | 45.09 | 43.735 | 44.25 | 37,635 | +1.19% |
| 2026-07-09 | 43.12 | 44.43 | 42.3 | 43.73 | 81,072 | +1.41% |
| 2026-07-08 | 43.62 | 43.717 | 42.42 | 43.12 | 83,890 | -0.76% |
| 2026-07-07 | 43.46 | 43.77 | 42.82 | 43.45 | 46,525 | +1.14% |
| 2026-07-06 | 43.89 | 44.7 | 42.448 | 42.96 | 48,582 | -1.20% |
| 2026-07-02 | 44.44 | 44.44 | 42.72 | 43.48 | 72,516 | -2.16% |
| 2026-07-01 | 46.16 | 46.78 | 44.3 | 44.44 | 65,997 | -3.48% |
| 2026-06-30 | 45.8 | 46.07 | 44.88 | 46.04 | 78,282 | +0.52% |
| 2026-06-29 | 46.59 | 46.59 | 44.98 | 45.8 | 52,895 | -2.07% |
| 2026-06-26 | 46.17 | 47.235 | 45.66 | 46.77 | 202,149 | +1.67% |
| 2026-06-25 | 46.32 | 47.15 | 45.64 | 46 | 71,502 | -0.17% |
| 2026-06-24 | 45.39 | 46.49 | 44.72 | 46.08 | 67,965 | +1.10% |
| 2026-06-23 | 45.08 | 46.34 | 45.08 | 45.58 | 74,442 | +0.24% |
| 2026-06-22 | 46.08 | 46.68 | 45.115 | 45.47 | 97,725 | -2.24% |
| 2026-06-18 | 46.23 | 47.255 | 45.895 | 46.51 | 79,845 | +2.22% |
| 2026-06-17 | 45.83 | 47.25 | 44.905 | 45.5 | 62,014 | -0.83% |
| 2026-06-16 | 46.69 | 47.99 | 44.86 | 45.88 | 95,052 | -1.25% |
| 2026-06-15 | 47.05 | 47.8 | 46.105 | 46.46 | 63,513 | -0.73% |
| 2026-06-12 | 47.25 | 47.92 | 46.34 | 46.8 | 55,439 | -0.95% |
| 2026-06-11 | 46.18 | 47.33 | 45.195 | 47.25 | 56,853 | +3.03% |
| 2026-06-10 | 46.93 | 47.265 | 45.8 | 45.86 | 58,011 | -2.28% |
| 2026-06-09 | 46.72 | 47.46 | 46.25 | 46.93 | 69,899 | +3.05% |
| 2026-06-08 | 44.94 | 45.99 | 44.655 | 45.54 | 56,059 | +1.56% |
| 2026-06-05 | 45.9 | 47.14 | 44.6 | 44.84 | 99,349 | -2.20% |
| 2026-06-04 | 45.19 | 45.97 | 44.71 | 45.85 | 34,705 | +2.78% |
| 2026-06-03 | 44.45 | 45.23 | 43.85 | 44.61 | 41,046 | -0.62% |
| 2026-06-02 | 44.28 | 45.13 | 44.1 | 44.89 | 40,318 | +1.31% |
| 2026-06-01 | 44.09 | 44.86 | 43.59 | 44.31 | 52,401 | -1.01% |
| 2026-05-29 | 44.91 | 45.59 | 44.69 | 44.76 | 44,936 | -1.63% |
| 2026-05-28 | 45.4 | 45.59 | 44.605 | 45.5 | 53,253 | +0.20% |
| 2026-05-27 | 44.53 | 45.84 | 44.53 | 45.41 | 65,785 | +2.30% |
| 2026-05-26 | 44.07 | 45.63 | 43.77 | 44.39 | 47,797 | +1.91% |
| 2026-05-22 | 43.23 | 43.97 | 42.83 | 43.56 | 44,318 | +1.47% |
| 2026-05-21 | 41.08 | 43.17 | 40.49 | 42.93 | 70,770 | +3.60% |
| 2026-05-20 | 40.71 | 41.645 | 40.12 | 41.44 | 136,786 | +1.62% |
| 2026-05-19 | 41.65 | 42.49 | 38.94 | 40.78 | 114,386 | -3.18% |
| 2026-05-18 | 40.96 | 42.4 | 40.5 | 42.12 | 144,100 | +3.03% |
| 2026-05-15 | 39.55 | 41 | 38.01 | 40.88 | 97,504 | +2.82% |
| 2026-05-14 | 40.42 | 40.7 | 39.29 | 39.76 | 55,606 | +0.84% |
| 2026-05-13 | 43.02 | 43.47 | 39.25 | 39.43 | 76,377 | -9.27% |