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, 202529.6730.1329.4529.5829.5828,600
Jun 12, 202530.0130.6329.6930.3330.3334,000
Jun 11, 202529.0930.2829.0930.2330.2361,500
Jun 10, 202528.9229.8528.5829.0829.0843,700
Jun 9, 202528.4729.4728.3228.6428.6440,700
Jun 6, 202527.9328.6626.6528.0328.0327,900
Jun 5, 202527.2527.8326.8627.3627.3632,300
Jun 4, 202527.9827.9827.2727.3427.3432,700
Jun 3, 202526.4928.0326.4927.7727.7743,100
Jun 2, 202527.1927.4926.4026.5226.5252,400
May 30, 202527.9528.3626.6127.1927.1938,700
May 29, 202527.9028.2627.3127.9527.9539,000
May 28, 202527.3727.7527.2627.4827.4850,400
May 27, 202527.0328.5727.0327.4927.49112,000
May 23, 202526.5526.6226.1726.4426.4416,100
May 22, 202526.1026.8925.8626.8026.8035,100
May 21, 202526.6226.6225.5326.1326.1331,900
May 20, 202527.2927.8426.6227.1027.1035,500
May 19, 202527.2127.4226.4327.2627.2641,600
May 16, 202527.5327.9027.0427.5727.5741,600
May 15, 202526.9327.6626.6327.5227.5234,900
May 14, 202526.8827.2626.6127.0427.0441,700
May 13, 202527.3427.5026.9327.2927.2928,500
May 12, 202527.2827.8326.7627.1327.1332,000
May 9, 202525.5026.9825.1826.3326.3395,500
May 8, 202524.0025.4223.9925.4125.4166,900
May 7, 202523.5424.2823.5424.1724.1723,300
May 6, 202523.8924.2023.4923.6123.6121,500
May 5, 202524.0124.5122.0224.3324.3371,500
May 2, 202524.4825.1723.6624.6424.6452,600
May 1, 202522.8223.8122.7123.7223.7235,200
Apr 30, 202523.0023.4622.7622.8322.8329,800
Apr 29, 202523.2923.6023.1723.5723.5721,300
Apr 28, 202523.5623.6422.7123.3823.3831,000
Apr 25, 202523.6524.1023.3023.5823.5833,100
Apr 24, 202522.8223.8522.8223.7823.7846,400
Apr 23, 202523.4223.5022.5322.7222.7243,300
Apr 22, 202522.3623.0522.2522.9622.9631,700
Apr 21, 202521.8722.1021.4821.9121.9155,000
Apr 17, 202521.7022.5221.5021.9321.9330,100
Apr 16, 202522.0422.8921.3321.7121.7143,700
Apr 15, 202522.7022.7021.8822.0522.0529,700
Apr 14, 202522.7923.0922.1722.6222.6234,200
Apr 11, 202522.0423.3321.4722.6222.6237,500
Apr 10, 2025 0.33 Dividend
Apr 10, 202522.3322.7721.7022.2422.2439,400
Apr 9, 202521.9924.3321.8723.5923.2653,300
Apr 8, 202523.5724.7622.1222.4622.1549,800
Apr 7, 202523.2024.5322.6023.2622.9344,500
Apr 4, 202523.1324.1722.5824.0923.7559,800
Apr 3, 202524.5124.5123.2823.3623.0357,200
Apr 2, 202525.0125.6724.5025.5125.1529,100
Apr 1, 202524.7925.0524.4424.9424.5927,800
Mar 31, 202524.6925.1024.3724.8424.4939,400
Mar 28, 202525.6025.6024.8524.9124.5622,400
Mar 27, 202525.3526.0325.3025.8325.4723,300
Mar 26, 202525.3125.7625.1525.5125.1524,400
Mar 25, 202525.6025.8425.2325.3124.9629,500
Mar 24, 202524.9325.8524.8925.7225.3631,000
Mar 21, 202524.5425.0624.1624.7924.44114,100
Mar 20, 202525.2025.7424.5624.7724.4261,700
Mar 19, 202525.4425.7425.2325.3625.0144,100
Mar 18, 202525.1525.3324.8825.2024.8571,400
Mar 17, 202524.9225.7724.9225.2324.8852,500
Mar 14, 202524.9525.1524.7425.0524.7050,300
Mar 13, 202525.8225.8224.8624.8624.5127,600
Mar 12, 202526.2226.9825.1725.7825.4243,000
Mar 11, 202526.4327.0725.6125.8025.4449,400
Mar 10, 202527.1027.5326.3726.4326.0664,600
Mar 7, 202527.3827.9426.3727.2026.8277,700
Mar 6, 202525.5027.1925.4226.9826.60105,400
Mar 5, 202525.9926.4525.3325.8325.4751,800
Mar 4, 202525.5826.1725.1825.8325.4761,700
Mar 3, 202526.9427.0725.9525.9525.5974,900
Feb 28, 202527.2927.4726.6226.9026.5247,200
Feb 27, 202527.2927.5027.1027.2726.8933,800
Feb 26, 202528.4628.4627.2427.5227.1442,200
Feb 25, 202527.5428.4127.4128.2027.8128,700
Feb 24, 202528.1028.1027.3027.5427.1534,100
Feb 21, 202528.6629.0027.8227.8527.4642,400
Feb 20, 202528.8828.8828.1328.3527.9542,100
Feb 19, 202530.2330.2328.9828.9828.5730,100
Feb 18, 202530.2830.5929.8129.8129.3934,900
Feb 14, 202529.7230.2529.6430.2329.8122,500
Feb 13, 202529.0929.7428.8029.7229.3056,100
Feb 12, 202528.6529.1128.4928.9728.5632,900
Feb 11, 202529.2129.5629.0929.1328.7254,900
Feb 10, 202529.1529.4928.8129.2728.8643,800
Feb 7, 202529.4329.5828.9228.9528.5556,500
Feb 6, 202529.0829.5428.8029.4229.0162,300
Feb 5, 202528.8129.5628.1528.7028.3095,200
Feb 4, 202529.3629.7628.1928.8028.4092,000
Feb 3, 202530.8032.0029.3729.4929.08132,500
Jan 31, 202533.1933.1932.1132.4031.9532,800
Jan 30, 202532.8033.1732.7632.9332.4722,900
Jan 29, 202532.1632.8432.1232.3831.9336,600
Jan 28, 202533.9133.9132.2132.3931.9433,900
Jan 27, 202532.9334.2832.8833.9033.4340,000
Jan 24, 202533.1633.4332.7032.9232.4625,200
Jan 23, 202532.9733.2332.4033.1632.7037,500
Jan 22, 202533.9033.9033.0733.2632.7938,300
Jan 21, 202533.5033.9132.7733.7633.2943,900
Jan 17, 202533.4333.5032.1532.9632.5056,300
Jan 16, 202533.6033.7432.3933.3632.8947,000
Jan 15, 202533.7533.7533.1933.5933.1221,400
Jan 14, 202533.3533.4832.5133.1832.7230,300
Jan 13, 202532.9633.4832.2032.9432.4831,500
Jan 10, 2025 0.33 Dividend
Jan 10, 202533.5833.5832.5533.2232.7629,500
Jan 8, 202534.9034.9033.1434.3633.5537,000
Jan 7, 202535.7036.0034.6734.9834.1652,200
Jan 6, 202534.6535.7334.6535.6034.7641,500
Jan 3, 202532.8234.2932.2434.2533.4567,200
Jan 2, 202533.3934.0532.6832.8232.0550,100
Dec 31, 202433.2234.0332.8033.0032.23128,100
Dec 30, 202434.1734.3032.5033.0132.2444,400
Dec 27, 202434.5934.8332.5234.2233.4266,300
Dec 26, 202434.0935.0034.0934.8033.9861,800
Dec 24, 202434.6234.6233.9934.5033.6922,800
Dec 23, 202437.1637.4234.3134.5333.7299,100
Dec 20, 202436.3637.8336.3637.3736.49175,000
Dec 19, 202436.1137.0135.7036.6335.7760,500
Dec 18, 202438.0738.3336.0936.0935.2457,100
Dec 17, 202437.3037.8937.0937.6936.8147,300
Dec 16, 202438.0038.0336.9137.2036.3386,100
Dec 13, 202436.7138.3736.7138.2037.3074,300
Dec 12, 202435.3736.8135.1936.6935.8375,700
Dec 11, 202434.9336.2934.2935.3834.5573,500
Dec 10, 202429.9835.0729.9835.0034.18120,400
Dec 9, 202433.9635.1833.9334.4433.6350,000
Dec 6, 202433.2333.6032.8533.4832.6945,200
Dec 5, 202433.4433.4732.5133.1632.3831,600
Dec 4, 202433.0433.7533.0033.7432.9528,000
Dec 3, 202433.2633.3932.8833.2132.4341,100
Dec 2, 202433.8433.8433.3133.4532.6729,600
Nov 29, 202433.4633.7033.1333.6632.8714,500
Nov 27, 202432.8633.7132.8633.2932.5116,700
Nov 26, 202433.9733.9732.7732.8032.0325,000
Nov 25, 202433.4835.0033.4834.2733.4726,000
Nov 22, 202432.7433.4932.7433.3732.5938,000
Nov 21, 202432.1332.6431.9232.5131.7532,300
Nov 20, 202431.7331.9931.6031.6730.9318,400
Nov 19, 202432.2432.4132.0032.2731.5126,300
Nov 18, 202433.0933.0932.4232.4231.6628,100
Nov 15, 202433.2233.6832.5732.9332.1627,600
Nov 14, 202433.5533.8432.5332.9232.1531,000
Nov 13, 202434.8034.8833.3333.3632.5830,300
Nov 12, 202435.1935.2634.5034.7833.9638,600
Nov 11, 202434.8635.1934.7435.1934.3625,500
Nov 8, 202434.6034.8234.5034.6333.8223,200
Nov 7, 202434.2934.8234.2234.5333.7238,500
Nov 6, 202434.1835.0333.7134.0033.20100,100
Nov 5, 202432.2632.8432.1532.6731.9041,400
Nov 4, 202432.0832.8331.8532.2231.4651,800
Nov 1, 202431.6132.1631.6132.0831.3330,600
Oct 31, 202432.2232.2931.6031.6230.8842,100
Oct 30, 202432.5932.9932.0132.3731.6122,400
Oct 29, 202432.4032.7432.3432.4731.7124,200
Oct 28, 202432.2632.8532.2632.5931.8319,100
Oct 25, 202432.7933.0032.1332.1631.4121,400
Oct 24, 202433.2733.2732.3632.5131.7526,800
Oct 23, 202433.1133.2632.7833.1432.3623,400
Oct 22, 202434.1134.1133.2533.3832.6028,600
Oct 21, 202434.3734.5733.7433.8833.0944,500
Oct 18, 202434.8634.8634.4234.6133.8019,600
Oct 17, 202434.6234.7534.2434.6733.8623,000
Oct 16, 202433.6834.6433.6834.6233.8142,000
Oct 15, 202433.3334.0533.3333.5032.7137,600
Oct 14, 202433.9533.9833.4533.4532.6723,300
Oct 11, 202433.7134.0533.5034.0133.2125,700
Oct 10, 202433.6933.8733.4333.5132.7234,900
Oct 9, 2024 0.33 Dividend
Oct 9, 202434.0234.3034.0034.0533.2531,200
Oct 8, 202434.1834.4834.0134.1132.9946,900
Oct 7, 202434.6034.6033.7234.3033.1724,900
Oct 4, 202435.0035.3134.4034.6533.5136,000
Oct 3, 202435.0035.3334.5434.8733.7238,800
Oct 2, 202435.3035.6435.2135.4734.3025,800
Oct 1, 202436.2136.2135.3635.5734.4031,500
Sep 30, 202436.3936.7135.8336.2035.0135,100
Sep 27, 202437.4837.8936.4636.4635.2656,100
Sep 26, 202436.2137.0335.9537.0335.8141,900
Sep 25, 202436.6436.6435.5235.9934.8127,000
Sep 24, 202437.5837.6836.5736.6235.4133,500
Sep 23, 202437.5837.7937.1337.3636.1360,200
Sep 20, 202438.0038.1037.2637.2936.06188,200
Sep 19, 202437.9038.2837.5638.0936.8441,100
Sep 18, 202437.7738.5737.0137.3736.1436,900
Sep 17, 202437.1138.2137.0137.3036.0730,200
Sep 16, 202436.3836.7035.7736.6735.4657,700
Sep 13, 202435.5736.5335.4836.4635.2640,400
Sep 12, 202435.4635.7235.1035.4834.3119,100
Sep 11, 202435.5735.6334.9835.5234.3531,800
Sep 10, 202434.8235.6134.5535.5834.4157,800
Sep 9, 202436.1236.1234.9235.0333.8859,700
Sep 6, 202436.2736.5335.5535.7834.6033,800
Sep 5, 202436.7336.9536.2836.8035.5928,000
Sep 4, 202436.2336.7035.8036.6335.4226,700
Sep 3, 202435.5236.3335.5236.1234.9347,100
Aug 30, 202436.4936.4935.1535.9534.77143,000
Aug 29, 202436.1036.3735.9136.1434.9524,600
Aug 28, 202435.5536.1335.1936.0934.9054,500
Aug 27, 202436.7836.7835.6935.7134.5341,300
Aug 26, 202437.3837.3836.7136.7835.5733,700
Aug 23, 202435.9337.3335.9336.9235.7132,000
Aug 22, 202436.4336.4335.5835.6534.4820,400
Aug 21, 202436.2036.7135.6336.5535.3525,100
Aug 20, 202436.3336.3335.6535.8634.6823,500
Aug 19, 202436.2136.3035.7536.2435.0524,000
Aug 16, 202435.5336.3235.4935.9334.7556,300
Aug 15, 202436.0036.4935.6635.7034.5338,500
Aug 14, 202435.7536.0635.3935.4434.2749,800
Aug 13, 202435.4336.0935.2535.8234.6433,700
Aug 12, 202436.2736.2734.9935.2134.0541,300
Aug 9, 202436.0536.2835.7936.2835.0926,100
Aug 8, 202436.5136.8635.8536.2035.0135,800
Aug 7, 202436.6537.0035.4936.1134.9268,800
Aug 6, 202436.5736.9435.5036.3535.1548,900
Aug 5, 202435.5737.5934.7736.1334.9477,900
Aug 2, 202439.7540.8438.9640.5439.2178,300
Aug 1, 202441.9842.4040.5040.7639.4280,600
Jul 31, 202441.7943.1341.4442.4041.00130,600
Jul 30, 202441.6542.4041.6241.9140.5342,200
Jul 29, 202441.6242.1841.3741.8740.4938,500
Jul 26, 202440.6441.9740.5341.8140.4336,400
Jul 25, 202439.3041.1039.3040.4039.0768,200
Jul 24, 202438.8239.8338.5439.0437.7679,300
Jul 23, 202438.1739.2537.5539.1837.8938,100
Jul 22, 202437.1838.3136.6738.2536.9934,200
Jul 19, 202437.6537.7437.1437.2936.0637,900
Jul 18, 202438.4739.1537.3337.4436.2136,800
Jul 17, 202437.5938.9337.4738.7437.4752,000
Jul 16, 202436.7637.7836.7637.7036.4674,800
Jul 15, 202436.5337.3136.4736.4735.2737,800
Jul 12, 202435.9936.8935.8836.4435.2469,000
Jul 11, 2024 0.33 Dividend
Jul 11, 202434.1635.7934.1035.7834.6093,500
Jul 10, 202433.4533.8332.7933.8332.4044,700
Jul 9, 202433.8433.9132.9033.1531.7552,500
Jul 8, 202434.3834.4733.8433.9532.5135,800
Jul 5, 202434.1534.2533.4234.0632.6272,500
Jul 3, 202434.1134.6434.0134.4032.9459,200
Jul 2, 202433.6534.1333.2433.9532.51120,400
Jul 1, 202435.2835.2833.3833.5232.1057,500
Jun 28, 202434.1635.3133.8834.9833.50270,500
Jun 27, 202434.4734.4733.1733.7732.3473,500
Jun 26, 202433.5134.8033.5134.5933.1390,700
Jun 25, 202433.8834.4433.6233.7032.2792,600
Jun 24, 202434.1634.5133.6934.0132.5759,600
Jun 21, 202434.4634.6433.9533.9532.5171,500
Jun 20, 202434.5034.7834.2234.3232.8768,600
Jun 18, 202435.2135.7434.4834.5633.1047,500
Jun 17, 202434.8635.6834.6835.5134.0197,000
Jun 14, 202435.5535.5634.5935.0633.5852,500

Related Tickers