Johnson Outdoors Inc (JOUT) Historical Stock Data
37.83 ↓4.78 (-11.22%)
As of May 3, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, JOUT is down -0.27% a day on average. There have been 15 days where Johnson Outdoors Inc closed green and 15 days where JOUT closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-05-03 | 40.00 | 37.83 | ↓$2.17 (-5.43%) | 37.75 | 41.60 | 152.37K |
| 2024-05-02 | 42.43 | 42.61 | ↑$0.18 (0.42%) | 41.43 | 42.63 | 41.54K |
| 2024-05-01 | 41.24 | 41.91 | ↑$0.67 (1.62%) | 41.20 | 42.66 | 38.17K |
| 2024-04-30 | 40.66 | 41.01 | ↑$0.35 (0.86%) | 40.24 | 41.23 | 56.29K |
| 2024-04-29 | 41.89 | 41.02 | ↓$0.87 (-2.08%) | 40.99 | 42.15 | 66.14K |
| 2024-04-26 | 42.29 | 41.75 | ↓$0.54 (-1.28%) | 41.32 | 42.68 | 38.88K |
| 2024-04-25 | 41.99 | 42.02 | ↑$0.03 (0.07%) | 41.16 | 42.36 | 42.20K |
| 2024-04-24 | 42.11 | 42.29 | ↑$0.18 (0.43%) | 42.09 | 42.78 | 37.13K |
| 2024-04-23 | 42.13 | 42.11 | ↓$0.02 (-0.05%) | 42.10 | 42.66 | 29.17K |
| 2024-04-22 | 43.46 | 42.31 | ↓$1.15 (-2.65%) | 42.25 | 43.49 | 44.69K |
| 2024-04-19 | 42.51 | 43.46 | ↑$0.95 (2.23%) | 42.51 | 43.57 | 36.19K |
| 2024-04-18 | 42.29 | 42.78 | ↑$0.49 (1.16%) | 42.11 | 43.26 | 51.06K |
| 2024-04-17 | 42.99 | 42.40 | ↓$0.59 (-1.37%) | 42.25 | 43.25 | 38.04K |
| 2024-04-16 | 42.56 | 42.61 | ↑$0.05 (0.12%) | 42.20 | 42.93 | 35.32K |
| 2024-04-15 | 43.01 | 42.74 | ↓$0.27 (-0.63%) | 42.22 | 43.02 | 52.25K |
| 2024-04-12 | 43.11 | 42.93 | ↓$0.18 (-0.42%) | 42.60 | 43.71 | 65.45K |
| 2024-04-11 | 43.00 | 43.53 | ↑$0.53 (1.23%) | 42.59 | 43.53 | 28.63K |
| 2024-04-10 | 44.20 | 42.93 | ↓$1.27 (-2.87%) | 42.64 | 44.20 | 65.30K |
| 2024-04-09 | 45.18 | 45.16 | ↓$0.02 (-0.04%) | 45.01 | 45.51 | 40.58K |
| 2024-04-08 | 45.61 | 45.19 | ↓$0.42 (-0.92%) | 44.86 | 46.04 | 61.62K |
| 2024-04-05 | 45.57 | 45.16 | ↓$0.41 (-0.89%) | 44.50 | 45.63 | 29.73K |
| 2024-04-04 | 45.24 | 45.63 | ↑$0.39 (0.86%) | 45.24 | 46.09 | 95.49K |
| 2024-04-03 | 44.51 | 44.96 | ↑$0.45 (1.01%) | 44.34 | 45.01 | 34.28K |
| 2024-04-02 | 45.01 | 44.96 | ↓$0.05 (-0.11%) | 43.80 | 45.40 | 59.51K |
| 2024-04-01 | 46.11 | 45.35 | ↓$0.76 (-1.65%) | 45.05 | 46.11 | 24.62K |
| 2024-03-28 | 45.55 | 46.11 | ↑$0.56 (1.23%) | 45.55 | 46.38 | 61.92K |
| 2024-03-27 | 44.02 | 45.77 | ↑$1.75 (3.98%) | 43.91 | 45.92 | 66.92K |
| 2024-03-26 | 45.42 | 43.89 | ↓$1.53 (-3.37%) | 43.88 | 45.79 | 44.22K |
| 2024-03-25 | 45.05 | 45.11 | ↑$0.06 (0.13%) | 44.93 | 46.00 | 46.06K |
| 2024-03-22 | 45.03 | 45.13 | ↑$0.10 (0.22%) | 44.63 | 45.43 | 32.37K |
Create an account or log in to view more rows.
$JOUT come back next earning
$JOUT bear trap?
$JOUT who else finds themselves here after liquidating their positions for a loss only to bash on how seriously fcked up the stock market is
$JOUT I’m selling y’all have fun bag holding
$JOUT This stock is the golden ticket.
$JOUT Here we go!!!
$JOUT She's gettin' ready to...
$JOUT COME ON!!! Ugh!
$JOUT Nothing but time to wait
$JOUT Powell save me