MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,773.95
+0.66%
NASDAQ 100
$31,076.44
+0.87%
DOW JONES
$51,268.00
+0.18%
NASDAQ Composite
$27,477.31
+1.05%
RUSSELL 2000
$2,833.80
+0.66%
CBOE VIX
$15.52
+1.37%
Sector Heatmap
Technology+0.56%
Financials+0.73%
Healthcare+0.72%
Consumer Cycl+0.35%
Consumer Staples+0.63%
Energy+0.99%
Industrials+0.09%
Materials+1.31%
Real Estate-0.34%
Utilities+0.35%
Comm Services+1.17%
JOUT — Johnson Outdoors Inc
NasdaqJohnson Outdoors Inc
$44.50
-0.41(-0.91%)
- O
- 45.17
- H
- 45.17
- L
- 43.73
- V
- 45.79K
⏱️ End-of-day dataAs of Oct 5, 2026
Latest Close$44.50
Period Return+95.86%
Period High$53.54
Period Low$22.02
Avg Daily Volume58.7K
Total Trading Days365
JOUT — Historical OHLCV Price & Volume Table
Apr 23, 2025 — Oct 5, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 5, 2026 | $45.17 | $45.17 | $43.73 | $44.50 | $-0.41 | -0.91% | 45,787 | $44.45 | $43.73 $45.17 |
| Oct 2, 2026 | $44.84 | $45.15 | $44.56 | $44.91 | +$0.40 | +0.90% | 21,904 | $44.87 | $44.56 $45.15 |
| Oct 1, 2026 | $43.31 | $44.63 | $43.31 | $44.51 | +$0.86 | +1.97% | 31,948 | $44.26 | $43.31 $44.63 |
| Sep 30, 2026 | $44.42 | $44.42 | $43.48 | $43.65 | $-0.59 | -1.33% | 54,287 | $43.75 | $43.48 $44.42 |
| Sep 29, 2026 | $44.08 | $44.49 | $43.88 | $44.24 | +$0.00 | +0.00% | 19,869 | $44.20 | $43.88 $44.49 |
| Sep 28, 2026 | $44.43 | $45.01 | $43.94 | $44.24 | $-0.19 | -0.43% | 48,314 | $44.39 | $43.94 $45.01 |
| Sep 25, 2026 | $43.56 | $44.87 | $43.19 | $44.43 | +$0.67 | +1.53% | 30,732 | $44.15 | $43.19 $44.87 |
| Sep 24, 2026 | $44.59 | $44.59 | $43.66 | $43.76 | $-0.27 | -0.61% | 61,518 | $43.99 | $43.66 $44.59 |
| Sep 23, 2026 | $44.51 | $44.77 | $43.91 | $44.03 | $-0.92 | -2.05% | 23,160 | $44.16 | $43.91 $44.77 |
| Sep 22, 2026 | $44.11 | $45.52 | $44.11 | $44.95 | +$1.07 | +2.44% | 42,357 | $45.06 | $44.11 $45.52 |
| Sep 21, 2026 | $44.34 | $44.50 | $43.87 | $43.88 | $-0.50 | -1.13% | 34,850 | $44.21 | $43.87 $44.50 |
| Sep 18, 2026 | $44.20 | $44.55 | $43.77 | $44.38 | +$0.11 | +0.25% | 78,546 | $44.28 | $43.77 $44.55 |
| Sep 17, 2026 | $44.72 | $45.53 | $44.14 | $44.27 | +$0.02 | +0.05% | 42,981 | $44.77 | $44.14 $45.53 |
| Sep 16, 2026 | $44.51 | $45.24 | $43.52 | $44.25 | $-0.35 | -0.78% | 28,639 | $44.45 | $43.52 $45.24 |
| Sep 15, 2026 | $44.64 | $46.10 | $44.20 | $44.60 | +$0.05 | +0.11% | 38,463 | $44.56 | $44.20 $46.10 |
| Sep 14, 2026 | $44.44 | $44.94 | $44.16 | $44.55 | $-0.06 | -0.13% | 30,256 | $44.61 | $44.16 $44.94 |
| Sep 11, 2026 | $44.87 | $45.44 | $44.33 | $44.61 | +$0.38 | +0.85% | 28,430 | $44.67 | $44.33 $45.44 |
| Sep 10, 2026 | $44.95 | $44.95 | $44.08 | $44.24 | $-0.80 | -1.77% | 38,972 | $44.43 | $44.08 $44.95 |
| Sep 9, 2026 | $45.03 | $45.52 | $44.27 | $45.03 | $-0.12 | -0.27% | 29,904 | $45.02 | $44.27 $45.52 |
| Sep 8, 2026 | $46.03 | $48.00 | $45.07 | $45.15 | $-1.15 | -2.48% | 46,604 | $45.68 | $45.07 $48.00 |
| Sep 4, 2026 | $45.22 | $46.50 | $44.83 | $46.30 | +$0.86 | +1.89% | 41,489 | $46.06 | $44.83 $46.50 |
| Sep 3, 2026 | $45.98 | $46.15 | $44.92 | $45.44 | $-0.28 | -0.61% | 35,089 | $45.49 | $44.92 $46.15 |
| Sep 2, 2026 | $44.83 | $46.06 | $44.61 | $45.72 | +$1.40 | +3.16% | 72,131 | $45.42 | $44.61 $46.06 |
| Sep 1, 2026 | $44.46 | $45.39 | $44.17 | $44.32 | $-0.68 | -1.51% | 30,727 | $44.57 | $44.17 $45.39 |
| Aug 31, 2026 | $45.90 | $45.90 | $44.95 | $45.00 | $-0.93 | -2.02% | 41,852 | $45.20 | $44.95 $45.90 |
| Aug 28, 2026 | $46.17 | $46.77 | $45.40 | $45.93 | +$0.17 | +0.37% | 49,982 | $46.14 | $45.40 $46.77 |
| Aug 27, 2026 | $45.24 | $46.06 | $44.53 | $45.76 | +$0.28 | +0.62% | 51,181 | $45.56 | $44.53 $46.06 |
| Aug 26, 2026 | $45.67 | $46.96 | $45.22 | $45.48 | $-0.21 | -0.46% | 67,346 | $45.79 | $45.22 $46.96 |
| Aug 25, 2026 | $47.17 | $47.24 | $45.62 | $45.69 | $-1.18 | -2.52% | 38,085 | $46.31 | $45.62 $47.24 |
| Aug 24, 2026 | $47.13 | $47.83 | $46.58 | $46.87 | $-0.56 | -1.18% | 37,935 | $47.13 | $46.58 $47.83 |