Johnson Outdoors Inc. (JOUT)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD

Add to watchlist

37.83

-4.78

(-11.22%)

At close: 04:00PM EDT

37.80

-0.03

(-0.08%)

After hours:

04:13PM EDT

Time Period:

May 04, 2023 - May 04, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
May 03, 2024	40.00	41.60	37.75	37.83	37.83	152,334
May 02, 2024	42.43	42.63	41.43	42.61	42.61	41,500
May 01, 2024	41.24	42.66	41.20	41.91	41.91	38,200
Apr 30, 2024	40.66	41.23	40.24	41.01	41.01	56,300
Apr 29, 2024	41.89	42.15	40.99	41.02	41.02	66,100
Apr 26, 2024	42.29	42.68	41.32	41.75	41.75	38,900
Apr 25, 2024	41.99	42.36	41.16	42.02	42.02	42,200
Apr 24, 2024	42.11	42.78	42.09	42.29	42.29	37,100
Apr 23, 2024	42.13	42.66	42.10	42.11	42.11	29,200
Apr 22, 2024	43.46	43.49	42.25	42.31	42.31	44,700
Apr 19, 2024	42.51	43.57	42.51	43.46	43.46	36,200
Apr 18, 2024	42.29	43.26	42.11	42.78	42.78	51,100
Apr 17, 2024	42.99	43.25	42.25	42.40	42.40	38,000
Apr 16, 2024	42.56	42.93	42.20	42.61	42.61	35,300
Apr 15, 2024	43.01	43.02	42.22	42.74	42.74	52,200
Apr 12, 2024	43.11	43.71	42.60	42.93	42.93	65,500
Apr 11, 2024	43.00	43.53	42.59	43.53	43.53	28,600
Apr 10, 2024	44.20	44.20	42.64	42.93	42.93	65,300
Apr 10, 2024	0.33 Dividend
Apr 09, 2024	45.18	45.51	45.01	45.16	44.83	40,600
Apr 08, 2024	45.61	46.04	44.86	45.19	44.86	61,600
Apr 05, 2024	45.57	45.63	44.50	45.16	44.83	29,700
Apr 04, 2024	45.24	46.09	45.24	45.63	45.30	95,500
Apr 03, 2024	44.51	45.01	44.34	44.96	44.63	34,300
Apr 02, 2024	45.01	45.40	43.80	44.96	44.63	59,500
Apr 01, 2024	46.11	46.11	45.05	45.35	45.02	24,600
Mar 28, 2024	45.55	46.38	45.55	46.11	45.77	61,900
Mar 27, 2024	44.02	45.92	43.91	45.77	45.44	66,900
Mar 26, 2024	45.42	45.79	43.88	43.89	43.57	44,200
Mar 25, 2024	45.05	46.00	44.93	45.11	44.78	46,100
Mar 22, 2024	45.03	45.43	44.63	45.13	44.80	32,400
Mar 21, 2024	45.19	45.31	44.55	45.22	44.89	53,200
Mar 20, 2024	43.60	45.02	43.46	44.77	44.44	51,700
Mar 19, 2024	43.55	43.94	43.30	43.86	43.54	45,500
Mar 18, 2024	43.91	44.06	43.08	43.09	42.78	42,100
Mar 15, 2024	42.83	43.76	42.83	43.73	43.41	94,000
Mar 14, 2024	43.55	43.80	42.57	42.95	42.64	50,900
Mar 13, 2024	43.54	43.94	43.30	43.78	43.46	25,400
Mar 12, 2024	43.81	43.91	43.07	43.36	43.04	42,700
Mar 11, 2024	43.88	44.15	43.61	43.72	43.40	19,500
Mar 08, 2024	44.12	44.84	43.69	43.90	43.58	42,000
Mar 07, 2024	43.52	43.98	43.52	43.61	43.29	23,800
Mar 06, 2024	44.25	44.34	42.81	43.41	43.09	39,700
Mar 05, 2024	43.73	44.55	43.50	44.06	43.74	40,800
Mar 04, 2024	45.63	45.85	44.06	44.08	43.76	35,700
Mar 01, 2024	46.44	46.44	45.18	45.83	45.50	32,200
Feb 29, 2024	45.58	46.08	45.25	45.96	45.62	36,100
Feb 28, 2024	44.95	45.54	44.62	44.78	44.45	23,400
Feb 27, 2024	45.21	45.89	44.64	45.25	44.92	31,100
Feb 26, 2024	44.72	45.51	44.65	45.22	44.89	35,600
Feb 23, 2024	44.22	44.72	43.70	44.72	44.39	55,700
Feb 22, 2024	44.56	44.57	43.58	44.07	43.75	67,200
Feb 21, 2024	45.16	45.22	44.13	44.72	44.39	60,600
Feb 20, 2024	45.35	45.81	44.81	44.99	44.66	59,300
Feb 16, 2024	46.53	46.89	45.15	45.58	45.25	46,900
Feb 15, 2024	45.98	46.65	45.31	46.43	46.09	39,900
Feb 14, 2024	45.12	46.58	44.31	45.39	45.06	48,600
Feb 13, 2024	46.70	46.70	44.22	44.58	44.25	68,400
Feb 12, 2024	45.75	47.97	45.75	47.54	47.19	32,100
Feb 09, 2024	45.86	46.00	45.20	45.86	45.52	25,900
Feb 08, 2024	44.20	45.60	44.11	45.60	45.27	42,000
Feb 07, 2024	44.90	44.90	43.45	44.01	43.69	52,200
Feb 06, 2024	44.12	45.55	44.12	45.13	44.80	26,100
Feb 05, 2024	44.20	44.60	43.45	44.09	43.77	103,700
Feb 02, 2024	45.86	47.17	44.41	44.41	44.09	61,100
Feb 01, 2024	44.79	46.15	44.79	45.70	45.37	39,100
Jan 31, 2024	46.50	47.00	44.59	44.76	44.43	72,300
Jan 30, 2024	47.92	48.08	46.29	46.38	46.04	40,700
Jan 29, 2024	48.80	48.80	47.56	48.07	47.72	56,700
Jan 26, 2024	49.47	49.52	47.82	48.66	48.30	29,100
Jan 25, 2024	49.83	50.00	49.00	49.44	49.08	35,600
Jan 24, 2024	49.70	49.70	48.75	49.25	48.89	34,200
Jan 23, 2024	49.07	49.99	49.00	49.00	48.64	29,400
Jan 22, 2024	47.17	48.75	47.00	48.75	48.39	32,800
Jan 19, 2024	47.12	47.33	46.10	47.11	46.77	24,600
Jan 18, 2024	47.29	47.53	46.78	47.01	46.67	25,400
Jan 17, 2024	46.88	47.64	46.16	46.94	46.60	40,400
Jan 16, 2024	48.48	48.48	47.27	47.45	47.10	30,800
Jan 12, 2024	49.29	49.66	48.52	48.70	48.34	14,900
Jan 11, 2024	48.45	49.07	48.06	48.76	48.40	33,200
Jan 10, 2024	47.99	49.09	47.50	48.82	48.46	28,900
Jan 10, 2024	0.33 Dividend
Jan 09, 2024	48.38	48.81	47.54	48.49	47.81	23,400
Jan 08, 2024	48.41	49.20	48.30	48.70	48.02	25,400
Jan 05, 2024	48.55	48.91	47.45	48.50	47.82	95,200
Jan 04, 2024	48.88	48.88	47.94	48.58	47.90	75,000
Jan 03, 2024	51.61	51.61	48.51	48.56	47.88	32,900
Jan 02, 2024	53.00	53.86	50.75	51.52	50.80	71,700
Dec 29, 2023	52.70	53.84	51.70	53.42	52.67	64,400
Dec 28, 2023	52.34	53.24	52.34	52.72	51.98	23,200
Dec 27, 2023	52.04	52.85	51.83	52.54	51.80	26,100
Dec 26, 2023	51.15	52.76	51.05	52.44	51.70	44,900
Dec 22, 2023	50.59	51.36	49.70	51.22	50.50	76,300
Dec 21, 2023	50.35	50.94	50.11	50.31	49.60	26,500
Dec 20, 2023	49.71	51.58	49.34	50.05	49.35	40,600
Dec 19, 2023	49.50	50.18	49.30	49.54	48.84	43,400
Dec 18, 2023	49.16	49.39	48.41	49.12	48.43	35,600
Dec 15, 2023	49.46	49.93	48.42	49.35	48.66	71,800
Dec 14, 2023	47.92	49.34	47.92	49.08	48.39	106,600
Dec 13, 2023	44.66	47.30	44.36	46.91	46.25	113,000
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX21,947.41+124.19(+0.57%)

S&P 5005,127.79+63.59(+1.26%)

DOW38,675.68+450.02(+1.18%)

CAD/USD0.7308-0.0006(-0.08%)

CRUDE OIL77.99-0.96(-1.22%)

Bitcoin CAD86,474.77+490.17(+0.57%)

Johnson Outdoors Inc. (JOUT)

S&P/TSX
21,947.41
+124.19(+0.57%)

S&P 500
5,127.79
+63.59(+1.26%)

DOW
38,675.68
+450.02(+1.18%)

CAD/USD
0.7308
-0.0006(-0.08%)

CRUDE OIL
77.99
-0.96(-1.22%)

Bitcoin CAD
86,474.77
+490.17(+0.57%)