Johnson Outdoors Inc. Class A JOUT
NASDAQ · United States · Consumer Durables
$43.65-0.59 (-1.33%)
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | $43.65 | -1.33% | $44.42 | $44.42 | $43.48 | 54.30K |
| 2026-09-29 | $44.24 | 0.00% | $44.08 | $44.49 | $43.88 | 19.90K |
| 2026-09-28 | $44.24 | -0.43% | $44.43 | $45.01 | $43.94 | 48.30K |
| 2026-09-25 | $44.43 | +1.53% | $43.56 | $44.87 | $43.19 | 30.70K |
| 2026-09-24 | $43.76 | -0.61% | $44.59 | $44.59 | $43.66 | 61.50K |
| 2026-09-23 | $44.03 | -2.05% | $44.51 | $44.77 | $43.91 | 23.20K |
| 2026-09-22 | $44.95 | +2.44% | $44.11 | $45.52 | $44.11 | 42.40K |
| 2026-09-21 | $43.88 | -1.13% | $44.34 | $44.50 | $43.87 | 34.80K |
| 2026-09-18 | $44.38 | +0.25% | $44.20 | $44.55 | $43.77 | 78.50K |
| 2026-09-17 | $44.27 | +0.05% | $44.72 | $45.53 | $44.14 | 43.00K |
| 2026-09-16 | $44.25 | -0.78% | $44.51 | $45.24 | $43.52 | 28.60K |
| 2026-09-15 | $44.60 | +0.11% | $44.64 | $46.10 | $44.20 | 38.50K |
| 2026-09-14 | $44.55 | -0.13% | $44.44 | $44.94 | $44.16 | 30.30K |
| 2026-09-11 | $44.61 | +0.84% | $44.87 | $45.44 | $44.33 | 28.40K |
| 2026-09-10 | $44.24 | -1.75% | $44.95 | $44.95 | $44.08 | 39.00K |
| 2026-09-09 | $45.03 | -0.27% | $45.03 | $45.52 | $44.27 | 29.90K |
| 2026-09-08 | $45.15 | -2.48% | $46.03 | $48.00 | $45.07 | 46.60K |
| 2026-09-04 | $46.30 | +1.89% | $45.22 | $46.50 | $44.83 | 41.50K |
| 2026-09-03 | $45.44 | -0.61% | $45.98 | $46.15 | $44.92 | 35.10K |
| 2026-09-02 | $45.72 | +3.16% | $44.83 | $46.06 | $44.61 | 72.10K |
| 2026-09-01 | $44.32 | -1.51% | $44.46 | $45.39 | $44.17 | 30.70K |
| 2026-08-31 | $45.00 | -2.02% | $45.90 | $45.90 | $44.95 | 41.90K |
| 2026-08-28 | $45.93 | +0.37% | $46.17 | $46.77 | $45.40 | 50.00K |
| 2026-08-27 | $45.76 | +0.62% | $45.24 | $46.06 | $44.53 | 51.20K |
| 2026-08-26 | $45.48 | -0.46% | $45.67 | $46.96 | $45.22 | 67.30K |
| 2026-08-25 | $45.69 | -2.52% | $47.17 | $47.24 | $45.62 | 38.10K |
| 2026-08-24 | $46.87 | -1.18% | $47.13 | $47.83 | $46.58 | 37.90K |
| 2026-08-21 | $47.43 | +0.66% | $47.39 | $48.11 | $47.08 | 92.30K |
| 2026-08-20 | $47.12 | -1.77% | $47.40 | $47.74 | $45.90 | 37.40K |
| 2026-08-19 | $47.97 | +0.25% | $47.95 | $48.60 | $47.61 | 36.00K |
| 2026-08-18 | $47.85 | +0.23% | $47.71 | $48.48 | $47.16 | 68.20K |
| 2026-08-17 | $47.74 | -0.91% | $47.83 | $48.33 | $47.20 | 45.70K |
| 2026-08-14 | $48.18 | -1.29% | $48.91 | $49.14 | $47.55 | 55.40K |
| 2026-08-13 | $48.81 | +2.61% | $47.96 | $49.18 | $47.96 | 40.90K |
| 2026-08-12 | $47.57 | +1.00% | $46.87 | $48.28 | $46.87 | 32.60K |
| 2026-08-11 | $47.10 | -1.46% | $47.98 | $48.52 | $46.22 | 34.20K |
| 2026-08-10 | $47.80 | -0.87% | $48.40 | $49.20 | $47.47 | 42.50K |
| 2026-08-07 | $48.22 | +1.41% | $50.17 | $51.98 | $46.90 | 77.30K |
| 2026-08-06 | $47.55 | -2.08% | $48.76 | $48.90 | $47.34 | 41.30K |
| 2026-08-05 | $48.56 | +0.58% | $48.11 | $48.73 | $47.70 | 33.00K |
| 2026-08-04 | $48.28 | +0.77% | $47.51 | $48.70 | $47.41 | 63.80K |
| 2026-08-03 | $47.91 | +2.13% | $47.69 | $48.10 | $47.24 | 23.30K |
| 2026-07-31 | $46.91 | -0.32% | $47.27 | $47.62 | $45.65 | 161.40K |
| 2026-07-30 | $47.06 | -0.61% | $47.38 | $47.97 | $46.70 | 30.70K |
| 2026-07-29 | $47.35 | -0.73% | $47.77 | $47.77 | $46.91 | 36.10K |
| 2026-07-28 | $47.70 | +1.21% | $47.93 | $48.30 | $46.98 | 27.20K |
| 2026-07-27 | $47.13 | +2.48% | $46.41 | $47.66 | $46.34 | 36.30K |
| 2026-07-24 | $45.99 | +0.48% | $45.43 | $46.42 | $44.52 | 30.60K |
| 2026-07-23 | $45.77 | -1.95% | $46.20 | $46.20 | $45.09 | 32.80K |
| 2026-07-22 | $46.68 | +1.43% | $46.12 | $46.85 | $45.51 | 30.80K |
| 2026-07-21 | $46.02 | -0.52% | $45.85 | $46.80 | $45.71 | 42.10K |
| 2026-07-20 | $46.26 | +0.02% | $47.00 | $47.00 | $45.50 | 32.60K |
| 2026-07-17 | $46.25 | -1.41% | $46.44 | $47.40 | $46.10 | 31.30K |
| 2026-07-16 | $46.91 | +2.07% | $46.78 | $47.43 | $46.12 | 65.80K |
| 2026-07-15 | $45.96 | +2.64% | $44.64 | $46.30 | $44.64 | 42.20K |
| 2026-07-14 | $44.78 | +1.20% | $44.35 | $44.84 | $44.16 | 37.00K |
| 2026-07-13 | $44.25 | 0.00% | $44.60 | $45.42 | $44.10 | 42.80K |
| 2026-07-10 | $44.25 | +1.19% | $43.96 | $45.09 | $43.73 | 37.60K |
| 2026-07-09 | $43.73 | +1.41% | $43.12 | $44.43 | $42.30 | 81.10K |
| 2026-07-08 | $43.12 | -0.76% | $43.62 | $43.72 | $42.42 | 83.90K |
| 2026-07-07 | $43.45 | +1.14% | $43.46 | $43.77 | $42.82 | 46.40K |
| 2026-07-06 | $42.96 | -1.20% | $43.89 | $44.70 | $42.45 | 48.60K |
| 2026-07-02 | $43.48 | -2.16% | $44.44 | $44.44 | $42.72 | 72.50K |
| 2026-07-01 | $44.44 | -3.48% | $46.16 | $46.78 | $44.30 | 66.00K |
| 2026-06-30 | $46.04 | +0.52% | $45.80 | $46.07 | $44.88 | 78.30K |
| 2026-06-29 | $45.80 | -2.07% | $46.59 | $46.59 | $44.98 | 52.90K |
| 2026-06-26 | $46.77 | +1.67% | $46.17 | $47.24 | $45.66 | 202.10K |
| 2026-06-25 | $46.00 | -0.17% | $46.32 | $47.15 | $45.64 | 71.50K |
| 2026-06-24 | $46.08 | +1.10% | $45.39 | $46.49 | $44.72 | 68.00K |
| 2026-06-23 | $45.58 | +0.24% | $45.08 | $46.34 | $45.08 | 74.40K |
| 2026-06-22 | $45.47 | -2.24% | $46.08 | $46.68 | $45.12 | 97.70K |
| 2026-06-18 | $46.51 | +2.22% | $46.23 | $47.26 | $45.90 | 79.80K |
| 2026-06-17 | $45.50 | -0.83% | $45.83 | $47.25 | $44.91 | 62.00K |
| 2026-06-16 | $45.88 | -1.25% | $46.69 | $47.99 | $44.86 | 95.10K |
| 2026-06-15 | $46.46 | -0.73% | $47.05 | $47.80 | $46.11 | 63.50K |
| 2026-06-12 | $46.80 | -0.95% | $47.25 | $47.92 | $46.34 | 55.40K |
| 2026-06-11 | $47.25 | +3.03% | $46.18 | $47.33 | $45.20 | 56.80K |
| 2026-06-10 | $45.86 | -2.28% | $46.93 | $47.27 | $45.80 | 58.00K |
| 2026-06-09 | $46.93 | +3.05% | $46.72 | $47.46 | $46.25 | 69.90K |
| 2026-06-08 | $45.54 | +1.56% | $44.94 | $45.99 | $44.66 | 56.10K |
| 2026-06-05 | $44.84 | -2.20% | $45.90 | $47.14 | $44.60 | 99.30K |
| 2026-06-04 | $45.85 | +2.78% | $45.19 | $45.97 | $44.71 | 34.70K |
| 2026-06-03 | $44.61 | -0.62% | $44.45 | $45.23 | $43.85 | 41.00K |
| 2026-06-02 | $44.89 | +1.31% | $44.28 | $45.13 | $44.10 | 40.20K |
| 2026-06-01 | $44.31 | -1.01% | $44.09 | $44.86 | $43.59 | 52.40K |
| 2026-05-29 | $44.76 | -1.63% | $44.91 | $45.59 | $44.69 | 44.90K |
| 2026-05-28 | $45.50 | +0.20% | $45.40 | $45.59 | $44.61 | 53.30K |
| 2026-05-27 | $45.41 | +2.30% | $44.53 | $45.84 | $44.53 | 65.80K |
| 2026-05-26 | $44.39 | +1.91% | $44.07 | $45.63 | $43.77 | 47.80K |
| 2026-05-22 | $43.56 | +1.47% | $43.23 | $43.97 | $42.83 | 44.30K |