Johnson Outdoors Inc. - Class A Common Stock (JOUT)

51.41
-2.09 (-3.92%)
NASDAQ · Last Trade: May 8th, 11:30 PM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For Johnson Outdoors Inc. - Class A Common Stock (JOUT)

DateOpenHighLowCloseVolumeAdjusted Close
5/08/202650.7253.0749.3051.41118,20251.41
5/07/202650.4953.5450.4953.5060,79553.50
5/06/202652.5553.3651.5752.9565,64552.95
5/05/202650.5152.4149.4252.3578,82852.35
5/04/202653.0353.4949.6350.23146,50650.23
5/01/202652.6953.4752.2653.3456,29953.34
4/30/202651.9753.4851.7152.6348,16052.63
4/29/202652.7752.7751.1952.1880,00852.18
4/28/202652.7853.5452.2653.07112,41953.07
4/27/202651.5953.0151.3752.6052,92252.60
4/24/202652.0553.0051.3451.6060,92751.60
4/23/202652.1252.9251.3052.26119,81752.26
4/22/202652.2753.0251.8052.1573,22952.15
4/21/202652.2353.3152.2352.27114,26552.27
4/20/202651.1252.6450.2752.26103,17152.26
4/17/202650.1352.4750.1351.40110,08651.40
4/16/202651.2651.9949.0349.2791,83949.27
4/15/202651.9553.0151.3551.8674,91251.53
4/14/202651.4152.9950.4352.39184,40252.06
4/13/202651.3952.0250.8551.5062,91751.17
4/10/202651.4552.3050.4551.62108,45751.29
4/09/202649.2451.9348.6551.17178,82950.84
4/08/202650.0850.9949.2849.5279,13549.20
4/07/202647.5149.2247.0248.9263,28148.61
4/06/202646.7848.0046.2047.71110,73647.41
4/02/202646.6247.3743.8546.5674,07946.26
4/01/202646.4647.5646.2646.9357,26546.63
3/31/202647.0847.7145.9646.5168,51446.21
3/30/202647.0747.2346.1746.4551,22446.15
3/27/202646.9747.8045.5846.80100,74146.50
3/26/202646.9147.5846.7047.3360,47447.03
3/25/202647.8748.4146.9547.5589,21747.25
3/24/202645.4747.5244.4847.2256,08246.92
3/23/202644.4946.7044.4945.96100,84845.67
3/20/202643.7044.0742.6543.9590,71843.67
3/19/202643.2243.9042.9243.4834,15443.20
3/18/202644.1045.4943.3043.6956,38843.41
3/17/202644.9945.4344.4144.4243,01744.14
3/16/202644.6945.4744.4844.6839,50744.40
3/13/202644.4044.4043.5744.0532,51943.77
3/12/202643.6644.5843.5244.2539,31043.97
3/11/202644.2745.1043.6844.3251,47744.04
3/10/202644.6646.1844.3544.7398,14644.45
3/09/202644.7646.2243.0044.68140,43444.40
3/06/202645.9646.4444.9945.7664,82045.47
3/05/202647.3747.9845.7546.8253,54346.52
3/04/202648.7449.6347.8948.6056,61348.29
3/03/202648.0448.3046.4148.1545,16447.84
3/02/202648.0150.0047.5149.2199,68548.90
2/27/202650.4651.2048.1948.4979,56248.18
2/26/202651.2951.6649.9451.1652,72350.83
2/25/202651.0551.5550.0051.0475,32350.72
2/24/202649.7951.5549.2250.5045,93350.18
2/23/202649.8650.2348.9949.81123,24949.49
2/20/202648.5050.7848.0050.5067,85850.18
2/19/202648.6348.9147.7348.6534,08848.34
2/18/202650.1350.7348.5448.9258,68448.61
2/17/202649.4150.5048.3149.9357,57249.61
2/13/202647.8649.7947.8649.6536,57049.33
2/12/202649.2649.2646.9548.0887,55247.77
2/11/202649.8950.0848.1548.8745,74548.56
2/10/202649.5551.0248.5149.7948,82049.47
2/09/202646.6549.9846.6549.3347,60749.02