JOUT | Johnson Outdoors-A | Historical Data

S&P 500$7,592.40
-0.35%
2m
DOW 30$52,297.09
-0.36%
2m
NASDAQ 100$28,289.19
-0.30%
2m
Russell 2000$278.44
-1.64%
2m
Russell 1000$414.18
-0.44%
2m
S&P 400$3,685.94
-1.23%
2m
S&P 600$1,709.07
-1.21%
2m

Johnson Outdoors-A (JOUT)

NASDAQ

$47.76+$0.19 (+0.39%)

Price as of Nov 13, 2026 12:41 PM EST

$441.1M
Market Cap
27.40%
1-Year Change
Leisure
Industry

1 Month
+11.14%

Low Price$42.42

High Price$48.95
3 Months
+0.75%

Low Price$42.42

High Price$48.95
1 Year
+27.40%

Low Price$35.90

High Price$52.72

From

Show

Frequency

Date	Open	High	Low	Close	Change (%)	Volume
11/12/2026	47.46	47.91	46.89	47.57	+0.06%	21,677
11/11/2026	47.65	48.26	47.34	47.54	+0.53%	48,986
11/10/2026	47.91	47.95	46.86	47.29	-1.29%	44,388
11/09/2026	48.15	48.77	47.62	47.91	+1.33%	28,007
11/06/2026	47.47	48.03	46.39	47.28	-0.40%	36,533
11/05/2026	49.23	49.65	46.11	47.47	-3.02%	46,422
11/04/2026	47.89	49.45	47.89	48.95	+4.86%	39,830
11/03/2026	48.23	48.40	46.56	46.68	-2.40%	34,333
11/02/2026	46.29	48.02	46.29	47.83	+4.73%	29,542
10/30/2026	46.57	46.57	45.63	45.67	-1.19%	24,630
10/29/2026	45.44	46.22	45.28	46.22	+2.30%	32,738
10/28/2026	44.85	45.60	44.83	45.18	0.00%	28,982
10/27/2026	45.51	45.89	44.99	45.18	-0.13%	32,290
10/26/2026	45.32	46.07	44.73	45.24	+0.53%	33,210
10/23/2026	44.95	45.58	43.89	45.00	-0.97%	34,776
10/22/2026	43.79	45.44	43.73	45.44	+4.10%	37,159
10/21/2026	43.41	43.86	43.33	43.65	-0.05%	27,394
10/20/2026	42.87	43.95	42.87	43.67	+2.37%	23,263
10/19/2026	43.22	43.35	42.63	42.66	-1.80%	26,786
10/16/2026	43.45	44.04	42.91	43.44	+0.07%	36,091
10/15/2026	42.85	44.24	42.73	43.41	+2.33%	39,835
10/14/2026	42.13	42.56	41.78	42.42	-0.68%	42,900
10/13/2026	42.80	43.22	42.08	42.71	-0.21%	41,156
10/12/2026	42.33	43.26	42.14	42.80	+0.09%	25,138
10/09/2026	44.25	44.25	42.76	42.76	-2.97%	23,620
10/09/2026	$0.33 Dividend
10/08/2026	43.63	44.48	43.23	44.07	+1.00%	50,797
10/07/2026	43.93	44.53	43.59	43.63	-1.92%	25,001
10/06/2026	44.37	44.82	43.68	44.49	+0.72%	36,837
10/05/2026	44.83	44.83	43.40	44.17	-0.91%	45,790
10/02/2026	44.51	44.81	44.23	44.58	+0.90%	21,903
10/01/2026	42.99	44.30	42.99	44.18	+1.97%	31,947
09/30/2026	44.09	44.09	43.15	43.33	-1.33%	54,287
09/29/2026	43.75	44.16	43.55	43.91	0.00%	19,868
09/28/2026	44.10	44.67	43.61	43.91	-0.43%	48,313
09/25/2026	43.24	44.53	42.86	44.10	+1.53%	30,731
09/24/2026	44.26	44.26	43.34	43.43	-0.61%	61,518
09/23/2026	44.18	44.44	43.58	43.70	-2.05%	23,167
09/22/2026	43.78	45.18	43.78	44.62	+2.44%	42,357
09/21/2026	44.01	44.17	43.54	43.55	-1.13%	34,850
09/18/2026	43.87	44.22	43.44	44.05	+0.25%	78,545
09/17/2026	44.39	45.19	43.81	43.94	+0.05%	42,980
09/16/2026	44.18	44.90	43.19	43.92	-0.78%	28,638
09/15/2026	44.31	45.76	43.87	44.27	+0.11%	38,465
09/14/2026	44.11	44.61	43.83	44.22	-0.13%	30,258
09/11/2026	44.54	45.10	44.00	44.28	+0.85%	28,429
09/10/2026	44.62	44.62	43.75	43.91	-1.77%	38,972
09/09/2026	44.70	45.18	43.94	44.70	-0.27%	29,903
09/08/2026	45.69	47.64	44.74	44.81	-2.48%	46,601
09/04/2026	44.88	46.15	44.50	45.96	+1.89%	41,488
09/03/2026	45.64	45.81	44.59	45.10	-0.61%	35,088
09/02/2026	44.50	45.72	44.28	45.38	+3.16%	72,134
09/01/2026	44.13	45.05	43.84	43.99	-1.51%	30,726
08/31/2026	45.56	45.56	44.62	44.67	-2.02%	41,851
08/28/2026	45.83	46.42	45.06	45.59	+0.37%	49,981
08/27/2026	44.90	45.72	44.20	45.42	+0.62%	51,180
08/26/2026	45.33	46.61	44.88	45.14	-0.46%	67,345
08/25/2026	46.82	46.89	45.28	45.35	-2.52%	38,085
08/24/2026	46.78	47.47	46.23	46.52	-1.18%	37,934
08/21/2026	47.04	47.75	46.73	47.08	+0.66%	92,345
08/20/2026	47.05	47.39	45.56	46.77	-1.77%	37,369
08/19/2026	47.59	48.23	47.25	47.61	+0.25%	36,011
08/18/2026	47.36	48.12	46.81	47.49	+0.23%	68,205
08/17/2026	47.47	47.97	46.84	47.39	-0.91%	45,773
08/14/2026	48.55	48.77	47.20	47.82	-1.29%	55,396
08/13/2026	47.61	48.81	47.61	48.45	+2.61%	40,907
08/12/2026	46.52	47.92	46.52	47.22	+1.00%	32,604
08/11/2026	47.62	48.16	45.88	46.75	-1.45%	34,239
08/10/2026	48.04	48.83	47.12	47.44	-0.88%	42,516
08/07/2026	49.80	51.59	46.55	47.86	+1.41%	77,297
08/07/2026	$1.42 Earnings
08/06/2026	48.40	48.53	46.99	47.20	-2.08%	41,261
08/05/2026	47.75	48.37	47.35	48.20	+0.58%	32,958
08/04/2026	47.16	48.34	47.06	47.92	+0.77%	63,792
08/03/2026	47.34	47.74	46.89	47.55	+2.13%	23,335
07/31/2026	46.92	47.26	45.31	46.56	-0.32%	161,366
07/30/2026	47.03	47.61	46.35	46.71	-0.61%	30,690
07/29/2026	47.41	47.41	46.56	47.00	-0.73%	36,052
07/28/2026	47.57	47.94	46.63	47.35	+1.21%	27,245
07/27/2026	46.07	47.31	46.00	46.78	+2.48%	36,319
07/24/2026	45.09	46.07	44.19	45.65	+0.48%	30,583
07/23/2026	45.86	45.86	44.75	45.43	-1.95%	32,847
07/22/2026	45.77	46.50	45.17	46.33	+1.43%	30,762
07/21/2026	45.51	46.45	45.37	45.68	-0.52%	42,081
07/20/2026	46.65	46.65	45.16	45.92	+0.02%	32,643
07/17/2026	46.09	47.05	45.76	45.91	-1.41%	31,321
07/16/2026	46.43	47.08	45.78	46.56	+2.81%	65,971
07/16/2026	$0.33 Dividend
07/15/2026	43.99	45.63	43.99	45.29	+2.64%	42,249
07/14/2026	43.70	44.19	43.52	44.13	+1.20%	34,968
07/13/2026	43.95	44.76	43.46	43.61	0.00%	42,790
07/10/2026	43.32	44.43	43.10	43.61	+1.19%	37,635
07/09/2026	42.49	43.78	41.68	43.09	+1.41%	81,072
07/08/2026	42.98	43.08	41.80	42.49	-0.76%	83,890
07/07/2026	42.83	43.13	42.20	42.82	+1.14%	46,525
07/06/2026	43.25	44.05	41.83	42.33	-1.20%	48,582
07/02/2026	43.79	43.79	42.10	42.85	-2.16%	72,516
07/01/2026	45.49	46.10	43.66	43.79	-3.48%	65,922
06/30/2026	45.13	45.40	44.23	45.37	+0.52%	78,282
06/29/2026	45.91	45.91	44.33	45.13	-2.07%	52,895