Johnson Outdoors Inc (JOUT) Historical Stock Data
42.86 ↑0.81 (1.93%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, JOUT is down -0.08% 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 |
|---|---|---|---|---|---|---|
| 2025-12-15 | 42.02 | 42.86 | ↑$0.84 (2.00%) | 41.12 | 43.08 | 140.25K |
| 2025-12-12 | 48.18 | 42.05 | ↓$6.13 (-12.72%) | 40.15 | 48.50 | 147.83K |
| 2025-12-11 | 43.37 | 43.00 | ↓$0.37 (-0.85%) | 42.80 | 43.71 | 62.52K |
| 2025-12-10 | 42.31 | 42.76 | ↑$0.45 (1.06%) | 42.23 | 43.53 | 74.07K |
| 2025-12-09 | 41.50 | 42.51 | ↑$1.01 (2.43%) | 40.93 | 42.82 | 41.15K |
| 2025-12-08 | 41.00 | 40.75 | ↓$0.25 (-0.61%) | 40.56 | 41.38 | 43.48K |
| 2025-12-05 | 40.69 | 40.96 | ↑$0.27 (0.66%) | 40.64 | 41.49 | 40.15K |
| 2025-12-04 | 40.62 | 40.90 | ↑$0.28 (0.69%) | 40.62 | 41.34 | 35.08K |
| 2025-12-03 | 40.48 | 40.74 | ↑$0.27 (0.65%) | 40.21 | 41.62 | 41.71K |
| 2025-12-02 | 40.47 | 40.52 | ↑$0.05 (0.12%) | 40.30 | 41.45 | 35.77K |
| 2025-12-01 | 40.34 | 40.41 | ↑$0.07 (0.17%) | 40.32 | 41.38 | 30K |
| 2025-11-28 | 40.90 | 40.99 | ↑$0.09 (0.22%) | 40.55 | 43.00 | 48.19K |
| 2025-11-26 | 41.12 | 41.11 | ↓$0.01 (-0.02%) | 39.71 | 41.53 | 28.08K |
| 2025-11-25 | 40.69 | 41.17 | ↑$0.48 (1.18%) | 40.45 | 41.99 | 27.22K |
| 2025-11-24 | 38.68 | 39.46 | ↑$0.78 (2.02%) | 38.16 | 39.63 | 37.22K |
| 2025-11-21 | 37.13 | 38.62 | ↑$1.49 (4.01%) | 37.13 | 38.81 | 45.19K |
| 2025-11-20 | 37.26 | 37.10 | ↓$0.16 (-0.43%) | 35.65 | 38.28 | 59.50K |
| 2025-11-19 | 38.13 | 36.94 | ↓$1.19 (-3.12%) | 36.83 | 38.52 | 52.50K |
| 2025-11-18 | 36.24 | 37.91 | ↑$1.67 (4.61%) | 36.24 | 38.38 | 36.27K |
| 2025-11-17 | 37.88 | 37.49 | ↓$0.39 (-1.03%) | 37.03 | 38.67 | 42.77K |
| 2025-11-14 | 38.26 | 38.07 | ↓$0.19 (-0.50%) | 37.82 | 38.94 | 34.47K |
| 2025-11-13 | 38.85 | 38.42 | ↓$0.43 (-1.11%) | 38.06 | 39.51 | 36.48K |
| 2025-11-12 | 39.15 | 39.11 | ↓$0.04 (-0.10%) | 38.74 | 40.04 | 33.63K |
| 2025-11-11 | 38.76 | 39.15 | ↑$0.39 (1.01%) | 38.05 | 39.75 | 32.01K |
| 2025-11-10 | 39.16 | 38.66 | ↓$0.50 (-1.28%) | 38.20 | 39.55 | 37.96K |
| 2025-11-07 | 39.22 | 38.96 | ↓$0.26 (-0.66%) | 38.65 | 40.38 | 39.36K |
| 2025-11-06 | 39.99 | 39.23 | ↓$0.76 (-1.90%) | 38.70 | 40.70 | 45.39K |
| 2025-11-05 | 39.68 | 40.76 | ↑$1.08 (2.72%) | 39.42 | 41.12 | 34.67K |
| 2025-11-04 | 39.97 | 39.70 | ↓$0.27 (-0.68%) | 39.37 | 40.51 | 22.93K |
| 2025-11-03 | 40.56 | 40.18 | ↓$0.38 (-0.94%) | 39.75 | 40.62 | 58.53K |
Create an account or log in to view more rows.
$JOUT Green by EOD guarentee
$JOUT volume is almost nonexistent
$JOUT almost time for the running
$JOUT we need to get moving
$JOUT Ahhhhhhh payday tomorrow. Know what I’m doing with some spare
$JOUT Burn burn burn
$JOUT oh my!
$JOUT nice!!!
$JOUT no pain no gain
$JOUT FYI - leaning bullish