NasdaqGS - Nasdaq Real Time Price USD

Johnson Outdoors Inc. (JOUT)

41.97 -0.32 (-0.76%)
As of 12:56 PM EDT. Market Open.
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Apr 25, 2024 42.39 41.99 41.16 41.97 41.97 21,771
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 0.33 Dividend
Apr 10, 2024 44.20 44.20 42.64 42.93 42.93 65,300
Apr 9, 2024 45.18 45.51 45.01 45.16 44.83 40,600
Apr 8, 2024 45.61 46.04 44.86 45.19 44.86 61,600
Apr 5, 2024 45.57 45.63 44.50 45.16 44.83 29,700
Apr 4, 2024 45.24 46.09 45.24 45.63 45.30 95,500
Apr 3, 2024 44.51 45.01 44.34 44.96 44.63 34,300
Apr 2, 2024 45.01 45.40 43.80 44.96 44.63 59,500
Apr 1, 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 8, 2024 44.12 44.84 43.69 43.90 43.58 42,000
Mar 7, 2024 43.52 43.98 43.52 43.61 43.29 23,800
Mar 6, 2024 44.25 44.34 42.81 43.41 43.09 39,700
Mar 5, 2024 43.73 44.55 43.50 44.06 43.74 40,800
Mar 4, 2024 45.63 45.85 44.06 44.08 43.76 35,700
Mar 1, 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 9, 2024 45.86 46.00 45.20 45.86 45.52 25,900
Feb 8, 2024 44.20 45.60 44.11 45.60 45.27 42,000
Feb 7, 2024 44.90 44.90 43.45 44.01 43.69 52,200
Feb 6, 2024 44.12 45.55 44.12 45.13 44.80 26,100
Feb 5, 2024 44.20 44.60 43.45 44.09 43.77 103,700
Feb 2, 2024 45.86 47.17 44.41 44.41 44.09 61,100
Feb 1, 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 0.33 Dividend
Jan 10, 2024 47.99 49.09 47.50 48.82 48.46 28,900
Jan 9, 2024 48.38 48.81 47.54 48.49 47.81 23,400
Jan 8, 2024 48.41 49.20 48.30 48.70 48.02 25,400
Jan 5, 2024 48.55 48.91 47.45 48.50 47.82 95,200
Jan 4, 2024 48.88 48.88 47.94 48.58 47.90 75,000
Jan 3, 2024 51.61 51.61 48.51 48.56 47.88 32,900
Jan 2, 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
Dec 12, 2023 46.30 46.55 44.59 44.69 44.06 111,400
Dec 11, 2023 49.32 49.32 46.20 46.34 45.69 126,100
Dec 8, 2023 48.26 50.20 47.00 49.10 48.41 150,100
Dec 7, 2023 53.30 54.50 52.05 54.47 53.70 57,800
Dec 6, 2023 54.54 55.30 53.15 53.72 52.96 46,000
Dec 5, 2023 54.52 54.61 54.06 54.06 53.30 13,600
Dec 4, 2023 54.53 55.18 54.20 54.94 54.17 21,000
Dec 1, 2023 52.75 54.46 52.55 54.46 53.69 27,500
Nov 30, 2023 53.57 53.63 52.28 52.54 51.80 42,100
Nov 29, 2023 52.81 53.39 52.74 53.06 52.31 20,400
Nov 28, 2023 52.36 52.73 51.85 52.15 51.42 16,000
Nov 27, 2023 52.50 52.72 51.81 52.39 51.65 33,000
Nov 24, 2023 53.09 53.32 52.01 52.92 52.18 9,200
Nov 22, 2023 52.05 52.79 52.05 52.28 51.54 12,500
Nov 21, 2023 51.57 52.09 51.40 51.52 50.80 21,700
Nov 20, 2023 52.21 52.55 52.16 52.55 51.81 13,600
Nov 17, 2023 52.51 52.64 52.05 52.44 51.70 29,300
Nov 16, 2023 52.12 52.51 51.62 52.11 51.38 23,500
Nov 15, 2023 51.98 53.79 51.98 53.00 52.25 19,100
Nov 14, 2023 50.28 52.21 50.28 52.21 51.48 22,900
Nov 13, 2023 48.79 49.40 48.66 49.05 48.36 15,100
Nov 10, 2023 48.97 49.74 48.16 49.50 48.80 23,700
Nov 9, 2023 49.92 49.92 48.84 48.89 48.20 19,900
Nov 8, 2023 50.25 50.25 49.75 50.15 49.44 76,600
Nov 7, 2023 50.43 50.77 49.93 50.24 49.53 16,800
Nov 6, 2023 50.27 50.90 50.07 50.85 50.13 37,600
Nov 3, 2023 49.62 50.54 49.08 50.29 49.58 28,500
Nov 2, 2023 48.36 49.24 48.21 49.12 48.43 31,000
Nov 1, 2023 47.30 48.06 47.00 47.84 47.17 46,400
Oct 31, 2023 48.30 48.30 47.47 47.55 46.88 16,300
Oct 30, 2023 48.25 48.48 47.89 48.40 47.72 25,700
Oct 27, 2023 48.68 49.33 47.46 47.82 47.15 28,600
Oct 26, 2023 49.27 49.27 48.28 48.65 47.97 24,300
Oct 25, 2023 49.47 49.67 48.50 49.41 48.72 31,400
Oct 24, 2023 50.25 51.15 49.45 49.67 48.97 24,300
Oct 23, 2023 49.92 50.41 49.69 49.71 49.01 22,900
Oct 20, 2023 51.28 51.32 50.00 50.12 49.42 41,400
Oct 19, 2023 51.77 52.23 51.08 51.10 50.38 21,600
Oct 18, 2023 52.78 52.78 51.32 52.02 51.29 37,500
Oct 17, 2023 52.49 53.39 52.49 52.78 52.04 39,400
Oct 16, 2023 52.64 52.79 52.15 52.48 51.74 21,500
Oct 13, 2023 52.32 52.53 52.02 52.17 51.44 13,700
Oct 12, 2023 0.33 Dividend
Oct 12, 2023 53.17 54.30 51.50 52.31 51.57 21,800
Oct 11, 2023 54.01 54.01 53.10 53.46 52.38 17,400
Oct 10, 2023 53.25 54.28 53.25 54.09 53.00 21,100
Oct 9, 2023 52.69 53.31 52.55 53.16 52.09 21,200
Oct 6, 2023 53.35 55.43 52.20 53.02 51.95 20,800
Oct 5, 2023 55.30 55.30 52.88 53.51 52.43 30,400
Oct 4, 2023 53.14 53.53 52.88 53.13 52.06 20,300
Oct 3, 2023 54.54 54.54 52.73 53.14 52.07 23,700
Oct 2, 2023 54.83 54.83 53.84 54.60 53.50 31,400
Sep 29, 2023 52.80 54.92 52.35 54.69 53.59 54,700
Sep 28, 2023 52.25 53.47 51.55 52.30 51.25 50,700
Sep 27, 2023 52.04 52.47 51.55 52.25 51.20 27,400
Sep 26, 2023 52.18 52.33 51.64 52.01 50.96 55,300
Sep 25, 2023 52.29 52.67 52.17 52.23 51.18 27,900
Sep 22, 2023 53.36 53.38 52.35 52.39 51.33 22,100
Sep 21, 2023 52.91 53.61 52.65 53.34 52.27 24,500
Sep 20, 2023 52.88 53.50 52.88 53.11 52.04 16,300
Sep 19, 2023 52.68 53.37 52.65 52.71 51.65 45,200
Sep 18, 2023 54.11 54.63 52.10 52.70 51.64 65,400
Sep 15, 2023 55.41 55.88 54.60 54.90 53.79 85,400
Sep 14, 2023 54.80 55.50 54.80 55.22 54.11 23,400
Sep 13, 2023 54.85 55.45 54.60 54.62 53.52 34,800
Sep 12, 2023 54.69 55.18 54.28 55.05 53.94 25,700
Sep 11, 2023 54.15 54.41 53.60 54.24 53.15 22,000
Sep 8, 2023 53.69 54.01 53.46 53.88 52.79 19,400
Sep 7, 2023 53.48 53.91 52.71 53.79 52.71 70,400
Sep 6, 2023 54.00 54.26 53.35 53.77 52.69 44,200
Sep 5, 2023 55.85 55.85 54.12 54.16 53.07 31,800
Sep 1, 2023 56.14 56.69 55.85 56.07 54.94 29,300
Aug 31, 2023 55.95 56.59 55.74 55.91 54.78 42,700
Aug 30, 2023 56.08 56.33 55.52 56.02 54.89 74,000
Aug 29, 2023 56.88 56.92 56.14 56.33 55.19 34,000
Aug 28, 2023 56.99 57.37 56.59 56.93 55.78 38,600
Aug 25, 2023 57.12 57.20 56.20 56.78 55.64 50,400
Aug 24, 2023 56.81 59.65 56.32 57.11 55.96 69,300
Aug 23, 2023 58.19 58.19 56.66 57.17 56.02 65,600
Aug 22, 2023 58.13 58.67 57.52 58.17 57.00 37,200
Aug 21, 2023 58.45 58.85 57.56 58.20 57.03 31,600
Aug 18, 2023 57.42 58.53 57.29 58.18 57.01 22,400
Aug 17, 2023 58.08 58.47 57.45 57.85 56.68 28,700
Aug 16, 2023 58.53 58.95 57.60 57.99 56.82 35,000
Aug 15, 2023 57.51 58.57 57.43 58.33 57.15 29,800
Aug 14, 2023 58.58 58.58 57.29 58.25 57.08 37,000
Aug 11, 2023 58.12 59.09 57.90 58.56 57.38 19,300
Aug 10, 2023 59.09 59.50 58.19 58.40 57.22 21,800
Aug 9, 2023 58.48 59.19 58.14 58.69 57.51 24,000
Aug 8, 2023 58.35 58.45 57.00 58.45 57.27 21,300
Aug 7, 2023 57.83 59.54 57.72 58.68 57.50 28,400
Aug 4, 2023 58.80 59.18 57.52 58.28 57.11 26,700
Aug 3, 2023 55.13 58.50 54.78 58.40 57.22 76,800
Aug 2, 2023 57.13 58.95 56.94 57.17 56.02 48,700
Aug 1, 2023 58.98 58.98 57.53 57.92 56.75 47,400
Jul 31, 2023 59.05 60.02 58.40 59.12 57.93 60,700
Jul 28, 2023 59.76 59.93 58.34 58.91 57.72 33,300
Jul 27, 2023 60.45 60.58 59.02 59.16 57.97 15,800
Jul 26, 2023 59.90 60.58 59.72 60.11 58.90 20,300
Jul 25, 2023 59.93 60.19 59.73 59.73 58.53 7,500
Jul 24, 2023 59.35 60.10 58.87 59.77 58.57 29,400
Jul 21, 2023 59.05 60.10 59.05 59.11 57.92 31,600
Jul 20, 2023 58.90 58.90 57.98 58.58 57.40 18,400
Jul 19, 2023 57.97 58.81 57.62 58.64 57.46 23,400
Jul 18, 2023 57.05 58.23 57.05 57.74 56.58 30,600
Jul 17, 2023 56.40 57.35 56.24 57.05 55.90 26,700
Jul 14, 2023 57.66 57.89 55.62 56.90 55.75 24,100
Jul 13, 2023 57.42 57.92 57.25 57.45 56.29 17,300
Jul 12, 2023 0.31 Dividend
Jul 12, 2023 58.13 59.06 57.23 57.40 56.24 31,100
Jul 11, 2023 57.48 58.00 56.94 57.99 56.52 39,400
Jul 10, 2023 58.26 58.73 56.58 57.10 55.65 45,600
Jul 7, 2023 59.49 60.05 57.76 58.20 56.72 56,000
Jul 6, 2023 59.82 59.90 58.70 59.55 58.04 25,100
Jul 5, 2023 60.90 60.90 59.69 60.13 58.60 20,200
Jul 3, 2023 61.24 62.17 60.70 61.23 59.68 9,400
Jun 30, 2023 61.93 61.93 60.87 61.45 59.89 24,600
Jun 29, 2023 60.85 63.31 60.85 61.86 60.29 56,800
Jun 28, 2023 59.08 60.98 58.74 60.84 59.30 36,400
Jun 27, 2023 59.05 59.95 59.05 59.28 57.78 22,600
Jun 26, 2023 58.78 59.38 58.63 58.84 57.35 28,700
Jun 23, 2023 58.34 59.82 58.02 59.07 57.57 213,000
Jun 22, 2023 59.78 60.50 58.75 58.92 57.42 51,500
Jun 21, 2023 59.22 60.10 59.04 60.00 58.48 33,500
Jun 20, 2023 58.84 59.97 57.97 59.30 57.79 44,200
Jun 16, 2023 59.41 59.45 58.37 58.84 57.35 44,600
Jun 15, 2023 58.46 59.35 58.13 59.25 57.75 33,200
Jun 14, 2023 60.99 61.08 58.90 59.07 57.57 30,300
Jun 13, 2023 60.04 61.16 60.04 60.67 59.13 32,400
Jun 12, 2023 60.51 61.24 60.22 60.29 58.76 42,900
Jun 9, 2023 60.73 61.31 60.09 60.26 58.73 22,500
Jun 8, 2023 61.18 61.18 59.61 60.48 58.94 18,100
Jun 7, 2023 59.77 61.81 59.77 61.25 59.70 37,500
Jun 6, 2023 57.35 60.43 57.16 59.81 58.29 32,100
Jun 5, 2023 58.57 58.57 57.45 57.58 56.12 18,800
Jun 2, 2023 57.43 59.12 57.43 58.86 57.37 39,600
Jun 1, 2023 56.44 57.57 56.44 57.10 55.65 43,600
May 31, 2023 59.01 59.01 56.67 56.76 55.32 66,200
May 30, 2023 59.23 59.97 58.40 59.01 57.51 15,400
May 26, 2023 58.92 60.23 58.65 59.35 57.84 24,300
May 25, 2023 58.72 58.96 58.08 58.69 57.20 21,600
May 24, 2023 60.47 60.47 58.08 58.33 56.85 14,200
May 23, 2023 60.36 61.66 60.15 60.15 58.62 16,000
May 22, 2023 61.50 62.22 60.29 60.29 58.76 16,300
May 19, 2023 63.00 63.53 61.20 61.20 59.65 28,100
May 18, 2023 62.13 62.84 62.13 62.48 60.89 16,400
May 17, 2023 62.47 62.62 61.64 62.34 60.76 32,900
May 16, 2023 60.83 61.48 60.02 61.35 59.79 22,800
May 15, 2023 61.48 61.92 61.12 61.36 59.80 24,700
May 12, 2023 61.08 62.08 61.00 61.69 60.12 25,900
May 11, 2023 59.74 61.37 59.19 61.18 59.63 36,300
May 10, 2023 59.88 60.47 57.60 59.97 58.45 24,800
May 9, 2023 59.14 59.34 57.38 58.99 57.49 33,200
May 8, 2023 63.98 63.98 59.12 59.37 57.86 22,000
May 5, 2023 61.00 64.71 59.01 64.24 62.61 86,200
May 4, 2023 57.12 57.29 55.86 56.53 55.09 29,300
May 3, 2023 57.08 58.81 56.96 57.10 55.65 31,800
May 2, 2023 57.72 57.72 56.11 57.19 55.74 23,600
May 1, 2023 58.21 58.85 57.54 57.70 56.24 22,900
Apr 28, 2023 57.69 58.45 57.65 58.00 56.53 23,300
Apr 27, 2023 56.99 57.72 56.88 57.57 56.11 23,100
Apr 26, 2023 56.99 57.74 56.67 56.87 55.43 22,400
Apr 25, 2023 58.39 58.39 56.61 57.11 55.66 56,600

Related Tickers

PRKS United Parks & Resorts Inc.
51.07
-3.44%
 
CLAR Clarus Corporation
6.14
-2.54%
 
AOUT American Outdoor Brands, Inc.
8.20
-1.20%
 
ESCA Escalade, Incorporated
13.79
-1.50%
 
BOWL Bowlero Corp.
11.40
-0.52%
 
SHM.VI Shimano Inc.
151.60
+0.86%
 
SHM.F Shimano Inc.
151.00
+1.14%
 
SNMSF Spin Master Corp.
22.50
+1.03%
 
VSTO Vista Outdoor Inc.
34.59
+0.38%
 
JAKK JAKKS Pacific, Inc.
19.25
-17.96%