Advertisement
Advertisement
U.S. markets close in 4 hours 14 minutes
Advertisement
Advertisement
Advertisement
Advertisement

Johnson Outdoors Inc. (JOUT)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
69.36+0.22 (+0.32%)
As of 11:45AM EDT. Market open.
Advertisement
Advertisement
Time Period:
Aug 15, 2021 - Aug 15, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Aug 15, 202269.0169.4968.7469.3669.368,035
Aug 12, 202268.7669.5968.3369.1469.1414,900
Aug 11, 202267.7568.9967.5668.8068.8030,300
Aug 10, 202266.0768.1766.0767.5167.5131,700
Aug 09, 202266.3666.3664.3565.2065.2023,200
Aug 08, 202266.9068.1066.0766.9566.9526,600
Aug 05, 202266.0966.8064.5666.2566.2532,400
Aug 04, 202269.2069.2066.1567.6967.6941,800
Aug 03, 202267.1069.2867.1069.0669.0619,700
Aug 02, 202267.7768.1966.8366.9366.9323,800
Aug 01, 202266.7969.2366.7968.3368.3324,700
Jul 29, 202268.3868.3866.6967.3167.3131,700
Jul 28, 202267.3168.5265.9167.9467.9418,800
Jul 27, 202265.4767.2265.4166.9566.9515,800
Jul 26, 202265.7965.7963.8464.7264.7225,300
Jul 25, 202266.9167.3366.0266.4266.4215,300
Jul 22, 202266.6467.2366.0866.7966.7924,800
Jul 21, 202266.3767.8365.9167.4267.4222,100
Jul 20, 202265.3366.6964.7566.5166.5137,600
Jul 19, 202264.5066.3964.5065.4165.4134,200
Jul 18, 202264.7365.6963.9664.0664.0620,500
Jul 15, 202263.5464.8463.1664.5364.5322,000
Jul 14, 202261.6862.9061.2362.6562.6542,500
Jul 13, 202262.3363.0662.1862.3862.3822,000
Jul 13, 20220.3 Dividend
Jul 12, 202263.2264.2562.8763.0662.7625,100
Jul 11, 202263.8263.8562.4763.0462.7430,200
Jul 08, 202262.8164.3462.4164.1063.8025,400
Jul 07, 202261.6663.1660.6063.0162.7161,100
Jul 06, 202263.6063.6061.2461.3261.0331,100
Jul 05, 202261.4563.4761.1663.4763.1731,100
Jul 01, 202260.0762.1360.0061.8461.5520,500
Jun 30, 202261.2961.6460.5661.1660.8714,800
Jun 29, 202261.9861.9860.3961.5261.2343,000
Jun 28, 202264.2964.5662.0562.1061.8020,000
Jun 27, 202264.7864.8463.4864.4164.1029,600
Jun 24, 202264.1765.7564.0764.2463.9395,900
Jun 23, 202262.0264.2062.0264.0363.7346,500
Jun 22, 202260.8163.2760.7461.5461.2538,300
Jun 21, 202262.6963.0961.7261.7661.4730,100
Jun 17, 202261.1262.8260.0661.9161.6282,600
Jun 16, 202259.9160.9859.1360.7060.4143,400
Jun 15, 202260.1361.9359.7161.3861.0923,700
Jun 14, 202259.4059.6658.4159.2258.9424,400
Jun 13, 202262.0562.0558.0059.0458.7648,900
Jun 10, 202262.3562.6960.6060.8360.5437,300
Jun 09, 202266.1666.1663.4463.4463.1421,600
Jun 08, 202265.0166.0164.8165.4065.0923,100
Jun 07, 202265.6666.9465.1365.5665.2527,200
Jun 06, 202265.7666.6465.3966.2665.9424,600
Jun 03, 202266.0066.0064.8165.2964.9818,800
Jun 02, 202264.6266.6064.6266.5966.2720,400
Jun 01, 202265.3265.4263.9064.6464.3324,600
May 31, 202263.7165.4862.3765.1764.8662,200
May 27, 202264.5065.0063.4464.0563.7517,900
May 26, 202262.3365.3162.3364.1863.8722,900
May 25, 202260.5062.5660.5062.2961.9925,800
May 24, 202260.0260.6656.7560.0359.7443,000
May 23, 202261.4861.4859.7860.2059.9122,800
May 20, 202262.2962.9859.2760.5460.2526,900
May 19, 202262.5362.6361.0261.5861.2950,500
May 18, 202264.0064.0062.2662.7762.4729,500
May 17, 202265.4366.9264.6865.0064.6918,700
May 16, 202264.9765.5163.6364.2163.9033,400
May 13, 202265.6566.5564.6264.9764.6626,900
May 12, 202261.0866.0161.0864.9264.6151,800
May 11, 202262.7063.6361.1461.3761.0832,200
May 10, 202263.7563.7560.7762.4062.1062,300
May 09, 202259.7064.2854.5563.7563.45240,000
May 06, 202275.8776.1773.3875.2074.8428,800
May 05, 202277.5577.5775.0075.8775.5127,300
May 04, 202277.4079.1676.7379.1678.7821,700
May 03, 202277.5778.1876.6777.3076.9327,800
May 02, 202275.0378.4775.0377.5777.2025,000
Apr 29, 202277.7678.4275.8776.4876.1242,500
Apr 28, 202276.9677.9476.1477.1576.7834,400
Apr 27, 202277.2177.7675.4176.4976.1345,100
Apr 26, 202281.2881.2877.3177.3376.9628,700
Apr 25, 202277.9580.1576.3080.0479.6653,100
Apr 22, 202279.7179.7177.3078.0177.6452,300
Apr 21, 202283.3683.3679.8079.8079.4268,200
Apr 20, 202283.7883.7881.1282.0881.6949,600
Apr 19, 202280.6283.7880.6282.4882.0927,700
Apr 18, 202279.7081.2878.8680.8880.5032,400
Apr 14, 202279.6280.3078.9779.7079.3224,900
Apr 13, 202279.8679.8678.8379.5179.1334,900
Apr 13, 20220.3 Dividend
Apr 12, 202279.5081.5479.2079.5678.8845,000
Apr 11, 202277.3979.5177.2079.0078.3343,200
Apr 08, 202278.7279.5677.5177.6777.0145,700
Apr 07, 202276.5178.7875.3978.4077.7345,400
Apr 06, 202276.1077.1575.5276.3875.7341,200
Apr 05, 202279.0879.5876.7476.8676.2144,600
Apr 04, 202279.4980.2178.9079.3178.6434,400
Apr 01, 202279.0079.3577.4379.2678.5933,100
Mar 31, 202279.3779.4977.4177.7377.0745,500
Mar 30, 202281.3181.9879.6679.7879.1016,400
Mar 29, 202281.0183.0980.9982.1281.4241,600
Mar 28, 202280.0880.6079.5280.0679.3830,300
Mar 25, 202280.6581.0179.7080.0979.4130,600
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement