NasdaqGS - Nasdaq Real Time Price USD

Johnson Outdoors Inc. (JOUT)

29.58

-0.75

(-2.47%)

At close: June 13 at 4:00:01 PM EDT

29.58

0.00

(0.00%)

After hours: June 13 at 4:04:16 PM EDT

Currency in USD

Download

Date	Open	High	Low	Close	Adj Close	Volume
Jun 13, 2025	29.67	30.13	29.45	29.58	29.58	28,600
Jun 12, 2025	30.01	30.63	29.69	30.33	30.33	34,000
Jun 11, 2025	29.09	30.28	29.09	30.23	30.23	61,500
Jun 10, 2025	28.92	29.85	28.58	29.08	29.08	43,700
Jun 9, 2025	28.47	29.47	28.32	28.64	28.64	40,700
Jun 6, 2025	27.93	28.66	26.65	28.03	28.03	27,900
Jun 5, 2025	27.25	27.83	26.86	27.36	27.36	32,300
Jun 4, 2025	27.98	27.98	27.27	27.34	27.34	32,700
Jun 3, 2025	26.49	28.03	26.49	27.77	27.77	43,100
Jun 2, 2025	27.19	27.49	26.40	26.52	26.52	52,400
May 30, 2025	27.95	28.36	26.61	27.19	27.19	38,700
May 29, 2025	27.90	28.26	27.31	27.95	27.95	39,000
May 28, 2025	27.37	27.75	27.26	27.48	27.48	50,400
May 27, 2025	27.03	28.57	27.03	27.49	27.49	112,000
May 23, 2025	26.55	26.62	26.17	26.44	26.44	16,100
May 22, 2025	26.10	26.89	25.86	26.80	26.80	35,100
May 21, 2025	26.62	26.62	25.53	26.13	26.13	31,900
May 20, 2025	27.29	27.84	26.62	27.10	27.10	35,500
May 19, 2025	27.21	27.42	26.43	27.26	27.26	41,600
May 16, 2025	27.53	27.90	27.04	27.57	27.57	41,600
May 15, 2025	26.93	27.66	26.63	27.52	27.52	34,900
May 14, 2025	26.88	27.26	26.61	27.04	27.04	41,700
May 13, 2025	27.34	27.50	26.93	27.29	27.29	28,500
May 12, 2025	27.28	27.83	26.76	27.13	27.13	32,000
May 9, 2025	25.50	26.98	25.18	26.33	26.33	95,500
May 8, 2025	24.00	25.42	23.99	25.41	25.41	66,900
May 7, 2025	23.54	24.28	23.54	24.17	24.17	23,300
May 6, 2025	23.89	24.20	23.49	23.61	23.61	21,500
May 5, 2025	24.01	24.51	22.02	24.33	24.33	71,500
May 2, 2025	24.48	25.17	23.66	24.64	24.64	52,600
May 1, 2025	22.82	23.81	22.71	23.72	23.72	35,200
Apr 30, 2025	23.00	23.46	22.76	22.83	22.83	29,800
Apr 29, 2025	23.29	23.60	23.17	23.57	23.57	21,300
Apr 28, 2025	23.56	23.64	22.71	23.38	23.38	31,000
Apr 25, 2025	23.65	24.10	23.30	23.58	23.58	33,100
Apr 24, 2025	22.82	23.85	22.82	23.78	23.78	46,400
Apr 23, 2025	23.42	23.50	22.53	22.72	22.72	43,300
Apr 22, 2025	22.36	23.05	22.25	22.96	22.96	31,700
Apr 21, 2025	21.87	22.10	21.48	21.91	21.91	55,000
Apr 17, 2025	21.70	22.52	21.50	21.93	21.93	30,100
Apr 16, 2025	22.04	22.89	21.33	21.71	21.71	43,700
Apr 15, 2025	22.70	22.70	21.88	22.05	22.05	29,700
Apr 14, 2025	22.79	23.09	22.17	22.62	22.62	34,200
Apr 11, 2025	22.04	23.33	21.47	22.62	22.62	37,500
Apr 10, 2025	0.33 Dividend
Apr 10, 2025	22.33	22.77	21.70	22.24	22.24	39,400
Apr 9, 2025	21.99	24.33	21.87	23.59	23.26	53,300
Apr 8, 2025	23.57	24.76	22.12	22.46	22.15	49,800
Apr 7, 2025	23.20	24.53	22.60	23.26	22.93	44,500
Apr 4, 2025	23.13	24.17	22.58	24.09	23.75	59,800
Apr 3, 2025	24.51	24.51	23.28	23.36	23.03	57,200
Apr 2, 2025	25.01	25.67	24.50	25.51	25.15	29,100
Apr 1, 2025	24.79	25.05	24.44	24.94	24.59	27,800
Mar 31, 2025	24.69	25.10	24.37	24.84	24.49	39,400
Mar 28, 2025	25.60	25.60	24.85	24.91	24.56	22,400
Mar 27, 2025	25.35	26.03	25.30	25.83	25.47	23,300
Mar 26, 2025	25.31	25.76	25.15	25.51	25.15	24,400
Mar 25, 2025	25.60	25.84	25.23	25.31	24.96	29,500
Mar 24, 2025	24.93	25.85	24.89	25.72	25.36	31,000
Mar 21, 2025	24.54	25.06	24.16	24.79	24.44	114,100
Mar 20, 2025	25.20	25.74	24.56	24.77	24.42	61,700
Mar 19, 2025	25.44	25.74	25.23	25.36	25.01	44,100
Mar 18, 2025	25.15	25.33	24.88	25.20	24.85	71,400
Mar 17, 2025	24.92	25.77	24.92	25.23	24.88	52,500
Mar 14, 2025	24.95	25.15	24.74	25.05	24.70	50,300
Mar 13, 2025	25.82	25.82	24.86	24.86	24.51	27,600
Mar 12, 2025	26.22	26.98	25.17	25.78	25.42	43,000
Mar 11, 2025	26.43	27.07	25.61	25.80	25.44	49,400
Mar 10, 2025	27.10	27.53	26.37	26.43	26.06	64,600
Mar 7, 2025	27.38	27.94	26.37	27.20	26.82	77,700
Mar 6, 2025	25.50	27.19	25.42	26.98	26.60	105,400
Mar 5, 2025	25.99	26.45	25.33	25.83	25.47	51,800
Mar 4, 2025	25.58	26.17	25.18	25.83	25.47	61,700
Mar 3, 2025	26.94	27.07	25.95	25.95	25.59	74,900
Feb 28, 2025	27.29	27.47	26.62	26.90	26.52	47,200
Feb 27, 2025	27.29	27.50	27.10	27.27	26.89	33,800
Feb 26, 2025	28.46	28.46	27.24	27.52	27.14	42,200
Feb 25, 2025	27.54	28.41	27.41	28.20	27.81	28,700
Feb 24, 2025	28.10	28.10	27.30	27.54	27.15	34,100
Feb 21, 2025	28.66	29.00	27.82	27.85	27.46	42,400
Feb 20, 2025	28.88	28.88	28.13	28.35	27.95	42,100
Feb 19, 2025	30.23	30.23	28.98	28.98	28.57	30,100
Feb 18, 2025	30.28	30.59	29.81	29.81	29.39	34,900
Feb 14, 2025	29.72	30.25	29.64	30.23	29.81	22,500
Feb 13, 2025	29.09	29.74	28.80	29.72	29.30	56,100
Feb 12, 2025	28.65	29.11	28.49	28.97	28.56	32,900
Feb 11, 2025	29.21	29.56	29.09	29.13	28.72	54,900
Feb 10, 2025	29.15	29.49	28.81	29.27	28.86	43,800
Feb 7, 2025	29.43	29.58	28.92	28.95	28.55	56,500
Feb 6, 2025	29.08	29.54	28.80	29.42	29.01	62,300
Feb 5, 2025	28.81	29.56	28.15	28.70	28.30	95,200
Feb 4, 2025	29.36	29.76	28.19	28.80	28.40	92,000
Feb 3, 2025	30.80	32.00	29.37	29.49	29.08	132,500
Jan 31, 2025	33.19	33.19	32.11	32.40	31.95	32,800
Jan 30, 2025	32.80	33.17	32.76	32.93	32.47	22,900
Jan 29, 2025	32.16	32.84	32.12	32.38	31.93	36,600
Jan 28, 2025	33.91	33.91	32.21	32.39	31.94	33,900
Jan 27, 2025	32.93	34.28	32.88	33.90	33.43	40,000
Jan 24, 2025	33.16	33.43	32.70	32.92	32.46	25,200
Jan 23, 2025	32.97	33.23	32.40	33.16	32.70	37,500
Jan 22, 2025	33.90	33.90	33.07	33.26	32.79	38,300
Jan 21, 2025	33.50	33.91	32.77	33.76	33.29	43,900
Jan 17, 2025	33.43	33.50	32.15	32.96	32.50	56,300
Jan 16, 2025	33.60	33.74	32.39	33.36	32.89	47,000
Jan 15, 2025	33.75	33.75	33.19	33.59	33.12	21,400
Jan 14, 2025	33.35	33.48	32.51	33.18	32.72	30,300
Jan 13, 2025	32.96	33.48	32.20	32.94	32.48	31,500
Jan 10, 2025	0.33 Dividend
Jan 10, 2025	33.58	33.58	32.55	33.22	32.76	29,500
Jan 8, 2025	34.90	34.90	33.14	34.36	33.55	37,000
Jan 7, 2025	35.70	36.00	34.67	34.98	34.16	52,200
Jan 6, 2025	34.65	35.73	34.65	35.60	34.76	41,500
Jan 3, 2025	32.82	34.29	32.24	34.25	33.45	67,200
Jan 2, 2025	33.39	34.05	32.68	32.82	32.05	50,100
Dec 31, 2024	33.22	34.03	32.80	33.00	32.23	128,100
Dec 30, 2024	34.17	34.30	32.50	33.01	32.24	44,400
Dec 27, 2024	34.59	34.83	32.52	34.22	33.42	66,300
Dec 26, 2024	34.09	35.00	34.09	34.80	33.98	61,800
Dec 24, 2024	34.62	34.62	33.99	34.50	33.69	22,800
Dec 23, 2024	37.16	37.42	34.31	34.53	33.72	99,100
Dec 20, 2024	36.36	37.83	36.36	37.37	36.49	175,000
Dec 19, 2024	36.11	37.01	35.70	36.63	35.77	60,500
Dec 18, 2024	38.07	38.33	36.09	36.09	35.24	57,100
Dec 17, 2024	37.30	37.89	37.09	37.69	36.81	47,300
Dec 16, 2024	38.00	38.03	36.91	37.20	36.33	86,100
Dec 13, 2024	36.71	38.37	36.71	38.20	37.30	74,300
Dec 12, 2024	35.37	36.81	35.19	36.69	35.83	75,700
Dec 11, 2024	34.93	36.29	34.29	35.38	34.55	73,500
Dec 10, 2024	29.98	35.07	29.98	35.00	34.18	120,400
Dec 9, 2024	33.96	35.18	33.93	34.44	33.63	50,000
Dec 6, 2024	33.23	33.60	32.85	33.48	32.69	45,200
Dec 5, 2024	33.44	33.47	32.51	33.16	32.38	31,600
Dec 4, 2024	33.04	33.75	33.00	33.74	32.95	28,000
Dec 3, 2024	33.26	33.39	32.88	33.21	32.43	41,100
Dec 2, 2024	33.84	33.84	33.31	33.45	32.67	29,600
Nov 29, 2024	33.46	33.70	33.13	33.66	32.87	14,500
Nov 27, 2024	32.86	33.71	32.86	33.29	32.51	16,700
Nov 26, 2024	33.97	33.97	32.77	32.80	32.03	25,000
Nov 25, 2024	33.48	35.00	33.48	34.27	33.47	26,000
Nov 22, 2024	32.74	33.49	32.74	33.37	32.59	38,000
Nov 21, 2024	32.13	32.64	31.92	32.51	31.75	32,300
Nov 20, 2024	31.73	31.99	31.60	31.67	30.93	18,400
Nov 19, 2024	32.24	32.41	32.00	32.27	31.51	26,300
Nov 18, 2024	33.09	33.09	32.42	32.42	31.66	28,100
Nov 15, 2024	33.22	33.68	32.57	32.93	32.16	27,600
Nov 14, 2024	33.55	33.84	32.53	32.92	32.15	31,000
Nov 13, 2024	34.80	34.88	33.33	33.36	32.58	30,300
Nov 12, 2024	35.19	35.26	34.50	34.78	33.96	38,600
Nov 11, 2024	34.86	35.19	34.74	35.19	34.36	25,500
Nov 8, 2024	34.60	34.82	34.50	34.63	33.82	23,200
Nov 7, 2024	34.29	34.82	34.22	34.53	33.72	38,500
Nov 6, 2024	34.18	35.03	33.71	34.00	33.20	100,100
Nov 5, 2024	32.26	32.84	32.15	32.67	31.90	41,400
Nov 4, 2024	32.08	32.83	31.85	32.22	31.46	51,800
Nov 1, 2024	31.61	32.16	31.61	32.08	31.33	30,600
Oct 31, 2024	32.22	32.29	31.60	31.62	30.88	42,100
Oct 30, 2024	32.59	32.99	32.01	32.37	31.61	22,400
Oct 29, 2024	32.40	32.74	32.34	32.47	31.71	24,200
Oct 28, 2024	32.26	32.85	32.26	32.59	31.83	19,100
Oct 25, 2024	32.79	33.00	32.13	32.16	31.41	21,400
Oct 24, 2024	33.27	33.27	32.36	32.51	31.75	26,800
Oct 23, 2024	33.11	33.26	32.78	33.14	32.36	23,400
Oct 22, 2024	34.11	34.11	33.25	33.38	32.60	28,600
Oct 21, 2024	34.37	34.57	33.74	33.88	33.09	44,500
Oct 18, 2024	34.86	34.86	34.42	34.61	33.80	19,600
Oct 17, 2024	34.62	34.75	34.24	34.67	33.86	23,000
Oct 16, 2024	33.68	34.64	33.68	34.62	33.81	42,000
Oct 15, 2024	33.33	34.05	33.33	33.50	32.71	37,600
Oct 14, 2024	33.95	33.98	33.45	33.45	32.67	23,300
Oct 11, 2024	33.71	34.05	33.50	34.01	33.21	25,700
Oct 10, 2024	33.69	33.87	33.43	33.51	32.72	34,900
Oct 9, 2024	0.33 Dividend
Oct 9, 2024	34.02	34.30	34.00	34.05	33.25	31,200
Oct 8, 2024	34.18	34.48	34.01	34.11	32.99	46,900
Oct 7, 2024	34.60	34.60	33.72	34.30	33.17	24,900
Oct 4, 2024	35.00	35.31	34.40	34.65	33.51	36,000
Oct 3, 2024	35.00	35.33	34.54	34.87	33.72	38,800
Oct 2, 2024	35.30	35.64	35.21	35.47	34.30	25,800
Oct 1, 2024	36.21	36.21	35.36	35.57	34.40	31,500
Sep 30, 2024	36.39	36.71	35.83	36.20	35.01	35,100
Sep 27, 2024	37.48	37.89	36.46	36.46	35.26	56,100
Sep 26, 2024	36.21	37.03	35.95	37.03	35.81	41,900
Sep 25, 2024	36.64	36.64	35.52	35.99	34.81	27,000
Sep 24, 2024	37.58	37.68	36.57	36.62	35.41	33,500
Sep 23, 2024	37.58	37.79	37.13	37.36	36.13	60,200
Sep 20, 2024	38.00	38.10	37.26	37.29	36.06	188,200
Sep 19, 2024	37.90	38.28	37.56	38.09	36.84	41,100
Sep 18, 2024	37.77	38.57	37.01	37.37	36.14	36,900
Sep 17, 2024	37.11	38.21	37.01	37.30	36.07	30,200
Sep 16, 2024	36.38	36.70	35.77	36.67	35.46	57,700
Sep 13, 2024	35.57	36.53	35.48	36.46	35.26	40,400
Sep 12, 2024	35.46	35.72	35.10	35.48	34.31	19,100
Sep 11, 2024	35.57	35.63	34.98	35.52	34.35	31,800
Sep 10, 2024	34.82	35.61	34.55	35.58	34.41	57,800
Sep 9, 2024	36.12	36.12	34.92	35.03	33.88	59,700
Sep 6, 2024	36.27	36.53	35.55	35.78	34.60	33,800
Sep 5, 2024	36.73	36.95	36.28	36.80	35.59	28,000
Sep 4, 2024	36.23	36.70	35.80	36.63	35.42	26,700
Sep 3, 2024	35.52	36.33	35.52	36.12	34.93	47,100
Aug 30, 2024	36.49	36.49	35.15	35.95	34.77	143,000
Aug 29, 2024	36.10	36.37	35.91	36.14	34.95	24,600
Aug 28, 2024	35.55	36.13	35.19	36.09	34.90	54,500
Aug 27, 2024	36.78	36.78	35.69	35.71	34.53	41,300
Aug 26, 2024	37.38	37.38	36.71	36.78	35.57	33,700
Aug 23, 2024	35.93	37.33	35.93	36.92	35.71	32,000
Aug 22, 2024	36.43	36.43	35.58	35.65	34.48	20,400
Aug 21, 2024	36.20	36.71	35.63	36.55	35.35	25,100
Aug 20, 2024	36.33	36.33	35.65	35.86	34.68	23,500
Aug 19, 2024	36.21	36.30	35.75	36.24	35.05	24,000
Aug 16, 2024	35.53	36.32	35.49	35.93	34.75	56,300
Aug 15, 2024	36.00	36.49	35.66	35.70	34.53	38,500
Aug 14, 2024	35.75	36.06	35.39	35.44	34.27	49,800
Aug 13, 2024	35.43	36.09	35.25	35.82	34.64	33,700
Aug 12, 2024	36.27	36.27	34.99	35.21	34.05	41,300
Aug 9, 2024	36.05	36.28	35.79	36.28	35.09	26,100
Aug 8, 2024	36.51	36.86	35.85	36.20	35.01	35,800
Aug 7, 2024	36.65	37.00	35.49	36.11	34.92	68,800
Aug 6, 2024	36.57	36.94	35.50	36.35	35.15	48,900
Aug 5, 2024	35.57	37.59	34.77	36.13	34.94	77,900
Aug 2, 2024	39.75	40.84	38.96	40.54	39.21	78,300
Aug 1, 2024	41.98	42.40	40.50	40.76	39.42	80,600
Jul 31, 2024	41.79	43.13	41.44	42.40	41.00	130,600
Jul 30, 2024	41.65	42.40	41.62	41.91	40.53	42,200
Jul 29, 2024	41.62	42.18	41.37	41.87	40.49	38,500
Jul 26, 2024	40.64	41.97	40.53	41.81	40.43	36,400
Jul 25, 2024	39.30	41.10	39.30	40.40	39.07	68,200
Jul 24, 2024	38.82	39.83	38.54	39.04	37.76	79,300
Jul 23, 2024	38.17	39.25	37.55	39.18	37.89	38,100
Jul 22, 2024	37.18	38.31	36.67	38.25	36.99	34,200
Jul 19, 2024	37.65	37.74	37.14	37.29	36.06	37,900
Jul 18, 2024	38.47	39.15	37.33	37.44	36.21	36,800
Jul 17, 2024	37.59	38.93	37.47	38.74	37.47	52,000
Jul 16, 2024	36.76	37.78	36.76	37.70	36.46	74,800
Jul 15, 2024	36.53	37.31	36.47	36.47	35.27	37,800
Jul 12, 2024	35.99	36.89	35.88	36.44	35.24	69,000
Jul 11, 2024	0.33 Dividend
Jul 11, 2024	34.16	35.79	34.10	35.78	34.60	93,500
Jul 10, 2024	33.45	33.83	32.79	33.83	32.40	44,700
Jul 9, 2024	33.84	33.91	32.90	33.15	31.75	52,500
Jul 8, 2024	34.38	34.47	33.84	33.95	32.51	35,800
Jul 5, 2024	34.15	34.25	33.42	34.06	32.62	72,500
Jul 3, 2024	34.11	34.64	34.01	34.40	32.94	59,200
Jul 2, 2024	33.65	34.13	33.24	33.95	32.51	120,400
Jul 1, 2024	35.28	35.28	33.38	33.52	32.10	57,500
Jun 28, 2024	34.16	35.31	33.88	34.98	33.50	270,500
Jun 27, 2024	34.47	34.47	33.17	33.77	32.34	73,500
Jun 26, 2024	33.51	34.80	33.51	34.59	33.13	90,700
Jun 25, 2024	33.88	34.44	33.62	33.70	32.27	92,600
Jun 24, 2024	34.16	34.51	33.69	34.01	32.57	59,600
Jun 21, 2024	34.46	34.64	33.95	33.95	32.51	71,500
Jun 20, 2024	34.50	34.78	34.22	34.32	32.87	68,600
Jun 18, 2024	35.21	35.74	34.48	34.56	33.10	47,500
Jun 17, 2024	34.86	35.68	34.68	35.51	34.01	97,000
Jun 14, 2024	35.55	35.56	34.59	35.06	33.58	52,500

XPOF Xponential Fitness, Inc.

8.17

-7.05%

ESCA Escalade, Incorporated

13.83

-4.22%

LUCK Lucky Strike Entertainment Corporation

9.07

+1.80%

CLAR Clarus Corporation

3.5500

-0.84%

AOUT American Outdoor Brands, Inc.

11.26

-3.35%

MSGE Madison Square Garden Entertainment Corp.

36.39

-1.19%

PRKS United Parks & Resorts Inc.

41.06

-3.25%

GOLF Acushnet Holdings Corp.

69.94

-2.92%

KYRI.AT Kiriacoulis Mediterranean Cruises Shipping SA

1.1250

+2.27%

AIRE.SW Airesis SA

0.0700

-1.41%

News

Life

Entertainment

Finance

Sports

New on Yahoo

Yahoo Finance

Johnson Outdoors Inc. (JOUT)

Related Tickers