Johnson Outdoors Inc (JOUT) Historical Stock Data
60.03 ↓0.17 (-0.28%)
As of Market Close on May 24th, 2022.
Historical Data
In the past 30 trading days, JOUT is down -0.32% a day on average. There have been 11 days where Johnson Outdoors Inc closed green and 19 days where JOUT closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2022-05-24 | 60.02 | 60.03 | ↑$0.01 (0.02%) | 56.90 | 60.51 | 42.97K |
| 2022-05-23 | 61.48 | 60.20 | ↓$1.28 (-2.08%) | 59.78 | 61.48 | 22.62K |
| 2022-05-20 | 62.29 | 60.54 | ↓$1.75 (-2.81%) | 59.58 | 62.98 | 26.79K |
| 2022-05-19 | 62.53 | 61.58 | ↓$0.95 (-1.52%) | 61.02 | 62.63 | 48.43K |
| 2022-05-18 | 64.00 | 62.77 | ↓$1.23 (-1.92%) | 62.28 | 64.09 | 29.49K |
| 2022-05-17 | 65.43 | 65.00 | ↓$0.43 (-0.66%) | 64.68 | 65.89 | 18.56K |
| 2022-05-16 | 64.97 | 64.21 | ↓$0.76 (-1.17%) | 64.01 | 65.51 | 33.07K |
| 2022-05-13 | 65.65 | 64.97 | ↓$0.68 (-1.04%) | 64.89 | 66.55 | 26.38K |
| 2022-05-12 | 61.08 | 64.92 | ↑$3.84 (6.29%) | 61.08 | 66.00 | 51.25K |
| 2022-05-11 | 62.70 | 61.37 | ↓$1.33 (-2.12%) | 61.20 | 63.63 | 31.99K |
| 2022-05-10 | 63.75 | 62.40 | ↓$1.35 (-2.12%) | 60.77 | 63.75 | 62.26K |
| 2022-05-09 | 59.70 | 63.75 | ↑$4.05 (6.78%) | 54.55 | 64.17 | 239.87K |
| 2022-05-06 | 75.87 | 75.20 | ↓$0.67 (-0.88%) | 74.00 | 76.17 | 27.21K |
| 2022-05-05 | 77.55 | 75.87 | ↓$1.68 (-2.17%) | 75.00 | 78.09 | 27.13K |
| 2022-05-04 | 77.40 | 79.16 | ↑$1.76 (2.27%) | 76.73 | 79.16 | 21.36K |
| 2022-05-03 | 77.57 | 77.30 | ↓$0.27 (-0.35%) | 76.67 | 78.18 | 27.81K |
| 2022-05-02 | 75.03 | 77.57 | ↑$2.54 (3.39%) | 75.03 | 78.47 | 24.84K |
| 2022-04-29 | 77.76 | 76.48 | ↓$1.28 (-1.65%) | 75.99 | 78.42 | 42.08K |
| 2022-04-28 | 76.96 | 77.15 | ↑$0.19 (0.25%) | 76.14 | 77.94 | 34.42K |
| 2022-04-27 | 77.21 | 76.49 | ↓$0.72 (-0.93%) | 75.57 | 77.76 | 44.34K |
| 2022-04-26 | 81.28 | 77.33 | ↓$3.95 (-4.86%) | 77.31 | 81.28 | 28.44K |
| 2022-04-25 | 77.95 | 80.04 | ↑$2.09 (2.68%) | 76.30 | 80.15 | 39.44K |
| 2022-04-22 | 79.71 | 78.01 | ↓$1.70 (-2.13%) | 77.30 | 79.71 | 36.20K |
| 2022-04-21 | 83.36 | 79.80 | ↓$3.56 (-4.27%) | 79.80 | 83.36 | 68.24K |
| 2022-04-20 | 83.78 | 82.08 | ↓$1.70 (-2.03%) | 81.12 | 83.78 | 33.56K |
| 2022-04-19 | 80.62 | 82.48 | ↑$1.86 (2.31%) | 80.62 | 83.78 | 27.13K |
| 2022-04-18 | 79.70 | 80.88 | ↑$1.18 (1.48%) | 79.12 | 81.27 | 32.27K |
| 2022-04-14 | 79.62 | 79.70 | ↑$0.08 (0.10%) | 78.97 | 80.18 | 23.99K |
| 2022-04-13 | 79.86 | 79.51 | ↓$0.35 (-0.44%) | 78.83 | 79.86 | 19.08K |
| 2022-04-12 | 79.50 | 79.56 | ↑$0.06 (0.08%) | 79.20 | 81.54 | 25.40K |
Create an account or log in to view more rows.
$JOUT I’ll be buying more if this dips!
$JOUT time to make a big run Monday morning. Let's get it! ????????????????????????????
$JOUT BULLS ALPHA
BEARS BETA
$JOUT Any red I see I shall buy
$JOUT bought more
$JOUT go to the bathroom
come back to green! I like it!
$JOUT might get a sell off today
$JOUT Just buy and hold
$JOUT I love this stonk!
$JOUT longer we hold
more pressure on the shorts